TSX · ARN · stock

Asarian Energy Limited (ARN) stock price history

Every TSX trading session of Asarian Energy Limited from Apr 16, 2003 to Sep 28, 2026: 5,888 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ARN data, free keyYear by year table

ARN adjusted close, 2003 to 2026

ARNAsarian Energy Limited
CA$0.4800-27.3% over one year
20052010201520202025
CA$10.20
All time high, 2007
CA$0.6600
52 week high, CA$0.2600 low
5,888
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

ARN key facts

  • Asarian Energy Limited (ARN) closed at CA$0.4800 on Sep 28, 2026 on TSX.
  • ARN's all time high close is CA$10.20, set on Mar 23, 2007; its all time low close is CA$0.0300 on Jul 14, 2003.
  • ARN's 52 week range is CA$0.2600 to CA$0.6600.
  • ARN returned -27.3% over the year to Sep 28, 2026 and -48.4% over five years.
  • Over ten years ARN returned +586%, +21.2% a year compounded.
  • ARN's deepest drawdown was -99.4% from Mar 23, 2007 to May 11, 2016.
  • DataCedar holds 5,888 daily sessions of ARN history from Apr 16, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ARN price chart, 2003 to 2026

ARN adjusted close, Apr 16, 2003 to Sep 28, 2026CA$0.0300CA$0.2036CA$1.38CA$9.3820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ARN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-17.2%
3 months+6.7%
6 months+37.1%
Year to date+60.0%
1 year-27.3%
3 years-33.3%
5 years-48.4%
10 years+585.7%
Since Apr 16, 2003+433.3%
Compound annual growth, 23.5 years+7.4%

ARN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$10.20 on Mar 23, 2007
All time low close
CA$0.0300 on Jul 14, 2003
52 week high
CA$0.6600 on Aug 28, 2026
52 week low
CA$0.2600 on Dec 17, 2025
Deepest drawdown
-99.4% from Mar 23, 2007 to May 11, 2016, not yet recovered
Best single session
+266.7% on Mar 2, 2004
Worst single session
-66.7% on Jul 14, 2003
Volatility, 1 year annualised
95.3%
Sessions closing higher, 1 year
41%
Growth of 1 since 2003
5.3×
Best calendar year
2004, +2,233%
Worst calendar year
2011, -76%

ARN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Apr 16, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.3100CA$0.6600CA$0.2900CA$0.4800+65.5%71.8M186
2025CA$0.6500CA$0.7800CA$0.2600CA$0.2900-56.1%94.2M251
2024CA$0.7300CA$1.15CA$0.4200CA$0.6600-13.2%46M252
2023CA$0.4900CA$0.8300CA$0.3000CA$0.7600+52.0%51.4M250
2022CA$0.9000CA$1.01CA$0.3900CA$0.5000-41.2%52.4M250
2021CA$0.3100CA$1.30CA$0.2600CA$0.8500+183.3%71.3M251
2020CA$0.1200CA$0.3300CA$0.0600CA$0.3000+150.0%15.3M252
2019CA$0.2400CA$0.2800CA$0.1100CA$0.1200-52.0%9.9M251
2018CA$0.1600CA$0.3200CA$0.0900CA$0.2500+47.1%22.7M251
2017CA$0.1100CA$0.2800CA$0.1100CA$0.1700+54.5%21.2M250
2016CA$0.0900CA$0.1200CA$0.0500CA$0.1100+37.5%21M251
2015CA$0.1800CA$0.3600CA$0.0800CA$0.0800-52.9%4.2M251
2014CA$0.4400CA$0.6000CA$0.1500CA$0.1700-59.5%5M251
2013CA$0.8200CA$0.8500CA$0.3200CA$0.4200-47.5%6.7M251
2012CA$0.7200CA$1.14CA$0.5100CA$0.8000+9.6%20.1M251
2011CA$3.10CA$3.50CA$0.5000CA$0.7300-75.9%43M250
2010CA$4.10CA$4.85CA$1.40CA$3.03-26.1%63.8M251
2009CA$5.85CA$6.70CA$2.76CA$4.10-30.3%170M251
2008CA$3.46CA$6.19CA$2.00CA$5.88+72.4%95.4M252
2007CA$5.70CA$10.20CA$2.70CA$3.41-40.1%115.7M252
2006CA$0.8700CA$5.75CA$0.8200CA$5.69+593.9%92.2M251
2005CA$0.7400CA$1.49CA$0.2300CA$0.8200+17.1%16.8M251
2004CA$0.0300CA$0.7000CA$0.0300CA$0.7000+2,233%1.2M253
2003CA$0.0900CA$0.0900CA$0.0300CA$0.0300n/a23K178

ARN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.4800-18.6%
August 2026CA$0.5900+20.4%
July 2026CA$0.4900+8.9%
June 2026CA$0.4500+18.4%
May 2026CA$0.38000.0%
April 2026CA$0.3800-15.6%
March 2026CA$0.4500+4.7%
February 2026CA$0.4300-8.5%
January 2026CA$0.4700+62.1%
December 2025CA$0.29000.0%
November 2025CA$0.2900-21.6%
October 2025CA$0.3700-35.1%

About the ARN data

Daily bars. 5,888 sessions from Apr 16, 2003 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ARN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • ARA Aclara Resources Inc.
  • ARE Aecon Group Inc.
  • ARG Amerigo Resources Ltd.
  • ARIS Aris Mining Corporation
  • ASM Avino Silver & Gold Mines Ltd.
  • ASTL Algoma Steel Group Inc.
  • ATD Alimentation Couche-Tard Inc.
  • ATH Athabasca Oil Corporation

Common questions

ARN share price history

Start with any symbol.

Start free