Dark

AETUF
ARC RESOURCES LTD ORD
stock OTC

EOD

Jul 27, 2026

22.72USD-1.857%(-0.43)33,638

Pre-market

0.00USD-100.000%(-23.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	21.920000	23.000000	21.920000	22.7200	-1.857%	33,638	0.000%
2026-07-24	22.710000	23.300000	22.710000	23.1500	+0.434%	88,047	-1.857%
2026-07-23	22.100000	23.392000	21.930000	23.0500	-0.043%	297,798	-1.432%
2026-07-22	23.230000	23.275000	22.700000	23.0600	+0.479%	223,203	-1.474%
2026-07-21	22.940000	22.958000	22.860000	22.9500	+0.968%	17,186	-1.002%
2026-07-20	22.750000	22.850000	22.725500	22.7300	-1.174%	9,936	-0.044%
2026-07-17	22.790000	23.070000	22.790000	23.0000	+1.447%	25,887	-1.217%
2026-07-16	22.480000	22.690000	22.480000	22.6720	+0.845%	7,380	+0.212%
2026-07-15	22.000000	22.615000	22.000000	22.4820	-0.080%	24,111	+1.059%
2026-07-14	21.960000	22.503000	21.960000	22.5000	+1.260%	17,337	+0.978%
2026-07-13	21.960000	22.300000	21.960000	22.2200	+1.184%	23,540	+2.250%
2026-07-10	21.840000	21.960000	21.820100	21.9600	+0.766%	15,994	+3.461%
2026-07-09	21.130000	21.930000	21.120000	21.7930	-0.760%	13,143	+4.254%
2026-07-08	22.000000	22.080000	21.899000	21.9600	+0.596%	32,987	+3.461%
2026-07-07	21.200000	21.830000	21.130000	21.8300	+3.509%	11,994	+4.077%
2026-07-06	20.800000	21.090000	20.530000	21.0900	-0.085%	10,559	+7.729%
2026-07-02	20.500000	21.130000	20.500000	21.1080	+1.725%	16,446	+7.637%
2026-07-01	20.980000	20.980000	20.130000	20.7500	-1.143%	5,219	+9.494%
2026-06-30	20.940000	21.020000	20.890000	20.9900	+0.335%	2,260,519	+8.242%
2026-06-29	20.890000	20.960000	20.890000	20.9200	+0.312%	11,728	+8.604%
2026-06-26	20.861500	20.930000	20.830000	20.8550	-0.643%	5,655	+8.943%
2026-06-25	20.930000	21.060000	20.930000	20.9900	+0.248%	15,367	+8.242%
2026-06-24	21.148000	21.148000	20.938000	20.9380	-2.250%	953,353	+8.511%
2026-06-23	21.393000	21.459000	21.393000	21.4200	-0.070%	12,326	+6.069%
2026-06-22	20.450000	21.538000	20.450000	21.4350	+0.587%	7,704	+5.995%
2026-06-18	21.340000	21.340000	21.160000	21.3100	-1.525%	23,882	+6.617%
2026-06-17	22.540000	22.540000	20.850000	21.6400	-2.081%	109,115	+4.991%
2026-06-16	22.106000	22.150000	22.030000	22.1000	-0.450%	272,054	+2.805%
2026-06-15	21.130000	22.220000	21.130000	22.2000	-2.418%	11,513	+2.342%
2026-06-12	22.770000	22.958000	22.400000	22.7500	-0.136%	15,198	-0.132%
2026-06-11	23.079300	23.236000	22.780000	22.7810	-0.823%	34,277	-0.268%
2026-06-10	22.982000	23.122000	22.928000	22.9700	+1.011%	46,722	-1.088%
2026-06-09	22.834000	22.834000	22.590000	22.7400	-1.044%	13,799	-0.088%
2026-06-08	22.800000	23.060000	22.800000	22.9800	+1.055%	33,871	-1.131%
2026-06-05	23.000000	23.010000	22.740000	22.7400	-0.887%	8,410	-0.088%
2026-06-04	22.230000	23.040000	22.230000	22.9435	-0.570%	9,039	-0.974%
2026-06-03	23.170000	23.310000	23.050000	23.0750	-0.152%	8,410	-1.538%
2026-06-02	22.960000	23.118000	22.960000	23.1101	+0.663%	55,979	-1.688%
2026-06-01	21.360000	23.080000	21.360000	22.9580	+2.172%	26,222	-1.037%
2026-05-29	22.535000	22.560000	22.412000	22.4700	+0.133%	24,378	+1.113%
2026-05-28	22.400000	22.600000	22.400000	22.4401	+0.134%	33,068	+1.247%
2026-05-27	22.500000	22.500000	22.290000	22.4101	-1.015%	791,701	+1.383%
2026-05-26	22.160000	22.980000	22.160000	22.6400	-0.527%	49,043	+0.353%
2026-05-22	22.900000	22.983700	22.725000	22.7600	-0.871%	17,505	-0.176%
2026-05-21	23.123000	23.123000	22.949000	22.9600	0.000%	8,080	-1.045%
2026-05-20	23.200000	23.240000	22.870000	22.9600	-0.906%	109,842	-1.045%
2026-05-19	23.160000	23.190000	22.540000	23.1700	+0.130%	56,808	-1.942%
2026-05-18	22.430000	23.150000	22.260000	23.1400	+2.299%	169,884	-1.815%
2026-05-15	21.610000	22.630000	21.610000	22.6200	+0.489%	48,557	+0.442%
2026-05-14	22.500000	22.590000	22.490000	22.5100	+0.089%	84,184	+0.933%
2026-05-13	22.590000	22.618000	22.440000	22.4900	-0.399%	50,177	+1.023%
2026-05-12	22.500000	22.632500	22.500000	22.5800	-0.177%	17,615	+0.620%
2026-05-11	22.694000	22.694000	22.550000	22.6200	+1.208%	53,815	+0.442%
2026-05-08	22.340000	22.620000	22.338000	22.3500	+0.080%	13,927	+1.655%
2026-05-07	22.850000	22.850000	22.332200	22.3322	-2.650%	47,379	+1.737%
2026-05-06	20.840000	23.225000	20.840000	22.9400	-2.258%	80,211	-0.959%
2026-05-05	22.310000	23.540000	22.310000	23.4700	+0.428%	60,765	-3.196%
2026-05-04	23.280000	23.660000	23.280000	23.3700	-0.256%	30,540	-2.781%
2026-05-01	23.700000	23.700000	23.350100	23.4300	-1.347%	62,022	-3.030%
2026-04-30	23.395000	23.786000	23.290000	23.7500	+1.800%	133,177	-4.337%
2026-04-29	22.860000	23.330000	22.860000	23.3300	+1.259%	1,093,215	-2.615%
2026-04-28	22.972000	23.280000	22.960000	23.0400	+0.392%	867,222	-1.389%
2026-04-27	22.270000	23.437000	22.270000	22.9500	+21.751%	639,061	-1.002%
2026-04-24	18.880000	18.920000	18.765219	18.8500	-1.260%	360,233	+20.531%
2026-04-23	19.010000	19.220000	18.870000	19.0906	+0.371%	98,071	+19.011%
2026-04-22	18.790000	19.020000	18.790000	19.0200	+1.278%	527,435	+19.453%
2026-04-21	19.050000	19.050000	18.390000	18.7800	+2.062%	1,011,265	+20.980%
2026-04-20	18.810000	18.820000	18.102000	18.4006	+1.493%	57,874	+23.474%
2026-04-17	18.400000	18.809400	17.920000	18.1300	-3.461%	68,657	+25.317%
2026-04-16	18.600000	18.812000	18.540000	18.7800	+1.733%	79,718	+20.980%
2026-04-15	18.134400	18.552000	18.110000	18.4600	+1.765%	49,216	+23.077%
2026-04-14	18.250000	18.968200	18.080000	18.1399	-3.562%	561,117	+25.249%
2026-04-13	18.800000	19.240000	18.772000	18.8100	-0.096%	29,859	+20.787%
2026-04-10	18.770000	18.900000	18.722000	18.8280	+1.171%	12,783	+20.671%
2026-04-09	19.130000	19.200000	18.440000	18.6100	-2.412%	61,064	+22.085%
2026-04-08	18.720000	19.090000	18.660000	19.0699	-4.651%	51,798	+19.141%
2026-04-07	20.022700	20.250000	19.820000	20.0000	+1.112%	87,140	+13.600%
2026-04-06	20.110000	20.120000	19.605000	19.7800	-0.753%	38,790	+14.863%
2026-04-02	19.570000	20.200000	19.570000	19.9300	+1.996%	29,223	+13.999%
2026-04-01	19.150000	20.216063	19.150000	19.5400	-6.013%	88,809	+16.274%
2026-03-31	21.177800	21.350000	20.330000	20.7900	-1.841%	73,419	+9.283%
2026-03-30	21.750000	21.750000	21.133500	21.1800	+0.095%	163,443	+7.271%
2026-03-27	19.520000	21.450000	19.520000	21.1600	+1.196%	225,343	+7.372%
2026-03-26	21.470000	21.540000	20.896000	20.9100	-1.743%	491,387	+8.656%
2026-03-25	20.995500	21.370000	20.970000	21.2810	+0.042%	215,932	+6.762%
2026-03-24	20.150000	21.659000	20.150000	21.2720	+0.434%	1,086,791	+6.807%
2026-03-23	21.100000	21.292000	20.150000	21.1800	+0.189%	76,534	+7.271%
2026-03-20	21.990000	21.990000	20.950000	21.1400	+0.858%	152,595	+7.474%
2026-03-19	19.400000	21.281000	19.400000	20.9601	+3.048%	208,769	+8.396%
2026-03-18	20.370000	20.461500	20.190000	20.3401	+0.089%	44,819	+11.701%
2026-03-17	20.300000	20.530000	20.290000	20.3220	+0.306%	252,453	+11.800%
2026-03-16	19.655000	20.550000	19.655000	20.2600	+0.896%	128,508	+12.142%
2026-03-13	20.800000	20.800000	20.036000	20.0800	-1.424%	56,391	+13.147%
2026-03-12	20.080000	20.539900	20.000000	20.3700	+2.516%	101,339	+11.537%
2026-03-11	19.460000	20.180000	19.460000	19.8700	+1.481%	63,161	+14.343%
2026-03-10	19.620000	19.850000	19.360000	19.5800	-0.384%	51,853	+16.037%
2026-03-09	19.440000	20.200000	19.440000	19.6555	+1.842%	64,870	+15.591%
2026-03-06	18.950000	19.400100	18.950000	19.3000	+1.901%	83,570	+17.720%
2026-03-05	18.500000	19.030000	18.500000	18.9400	+0.857%	83,241	+19.958%
2026-03-04	19.005500	19.005500	18.530000	18.7790	-1.215%	37,688	+20.986%
2026-03-03	19.440000	19.440000	18.540000	19.0099	+2.756%	69,185	+19.517%
2026-03-02	19.515000	19.515000	18.220000	18.5000	-0.216%	72,148	+22.811%
2026-02-27	17.940000	18.570000	17.940000	18.5400	+1.645%	116,228	+22.546%
2026-02-26	17.950000	18.240000	17.730000	18.2400	+1.271%	34,529	+24.561%
2026-02-25	18.080000	18.080000	17.640000	18.0110	-0.382%	50,342	+26.145%
2026-02-24	17.995700	18.121600	17.860000	18.0800	+0.277%	29,395	+25.664%
2026-02-23	18.283600	18.580000	18.023500	18.0300	-1.556%	70,096	+26.012%
2026-02-20	18.890000	18.890000	18.120000	18.3150	+0.577%	49,039	+24.051%
2026-02-19	17.810000	18.330000	17.403000	18.2100	+2.476%	78,962	+24.767%
2026-02-18	18.150000	18.238000	17.750000	17.7700	-1.606%	52,347	+27.856%
2026-02-17	17.960000	18.060000	17.660000	18.0600	+0.546%	280,698	+25.803%
2026-02-13	17.930000	18.000000	17.540000	17.9620	+2.057%	267,635	+26.489%
2026-02-12	17.760000	17.927253	17.348000	17.6000	-1.124%	158,429	+29.091%
2026-02-11	18.420000	18.420000	17.250000	17.8000	+2.358%	223,702	+27.640%
2026-02-10	17.200000	17.573000	16.950000	17.3900	+2.475%	128,602	+30.650%
2026-02-09	16.710000	17.195000	16.710000	16.9700	+1.556%	170,107	+33.883%
2026-02-06	17.600000	17.600000	15.500000	16.7100	-9.968%	681,383	+35.966%
2026-02-05	19.340000	19.340000	18.550000	18.5600	-4.033%	35,986	+22.414%
2026-02-04	18.461200	19.350000	18.461200	19.3400	+4.484%	64,064	+17.477%
2026-02-03	18.160000	18.550000	18.110000	18.5100	+1.927%	44,367	+22.744%
2026-02-02	18.890000	18.890000	17.900000	18.1600	-2.313%	145,155	+25.110%
2026-01-30	18.800000	18.800000	18.240000	18.5900	-0.768%	93,367	+22.216%
2026-01-29	18.910000	19.220000	18.600000	18.7338	+0.020%	123,811	+21.278%
2026-01-28	18.440000	18.830000	18.380000	18.7300	+1.512%	192,679	+21.303%
2026-01-27	18.380000	19.005000	18.380000	18.4510	+0.386%	613,090	+23.137%
2026-01-26	19.390000	19.390000	18.380000	18.3800	-0.476%	333,434	+23.613%
2026-01-23	18.230000	18.535000	18.190000	18.4680	+1.528%	230,956	+23.024%
2026-01-22	18.600000	18.600000	17.995000	18.1900	-1.382%	153,798	+24.904%
2026-01-21	17.710000	18.462000	17.710000	18.4450	+4.327%	193,405	+23.177%
2026-01-20	17.700000	17.720000	17.240000	17.6800	+3.513%	67,336	+28.507%
2026-01-16	16.650000	17.091000	16.650000	17.0800	+2.135%	414,729	+33.021%
2026-01-15	16.730000	17.400000	16.525000	16.7230	-0.161%	901,475	+35.861%
2026-01-14	17.210000	17.210000	16.750000	16.7500	-1.384%	384,299	+35.642%
2026-01-13	17.300000	17.580000	16.985000	16.9850	-1.821%	778,316	+33.765%
2026-01-12	16.600000	17.302000	16.600000	17.3000	+2.610%	221,526	+31.329%
2026-01-09	16.750000	17.000000	16.590000	16.8600	+0.537%	513,406	+34.757%
2026-01-08	16.000000	17.063000	16.000000	16.7700	-0.297%	748,421	+35.480%
2026-01-07	18.000000	18.000000	16.810000	16.8200	-5.186%	484,396	+35.077%
2026-01-06	19.045000	19.170000	17.680000	17.7400	-3.137%	543,276	+28.072%
2026-01-05	18.920000	19.390000	18.010000	18.3145	-3.200%	325,915	+24.055%
2026-01-02	19.000000	19.054000	18.620000	18.9200	+0.574%	114,185	+20.085%
2025-12-31	18.480000	19.000000	18.480000	18.8120	-1.085%	95,710	+20.774%
2025-12-30	18.900000	19.090000	18.900000	19.0184	+0.414%	29,430	+19.463%
2025-12-29	18.500000	18.986500	18.500000	18.9400	+1.828%	39,883	+19.958%
2025-12-26	18.250000	19.165000	18.250000	18.6000	-0.215%	28,578	+22.151%
2025-12-24	18.850000	18.850000	18.640000	18.6400	-1.114%	20,577	+21.888%
2025-12-23	18.580000	18.881000	18.450000	18.8500	+1.815%	125,882	+20.531%
2025-12-22	18.270000	18.549900	18.268000	18.5140	+1.313%	977,668	+22.718%
2025-12-19	18.290000	18.378000	18.230000	18.2740	+1.466%	201,494	+24.330%
2025-12-18	18.339000	19.210000	17.990000	18.0100	-2.438%	189,251	+26.152%
2025-12-17	18.080000	18.501000	18.080000	18.4600	+1.989%	95,967	+23.077%
2025-12-16	18.610000	18.942000	18.100000	18.1000	-2.740%	181,471	+25.525%
2025-12-15	18.830000	19.919900	18.425000	18.6100	-1.168%	254,974	+22.085%
2025-12-12	19.080000	19.080000	18.728000	18.8300	-1.310%	200,108	+20.659%
2025-12-11	19.045000	19.170000	18.927000	19.0800	-0.832%	479,358	+19.078%
2025-12-10	19.380000	19.380000	19.000000	19.2400	-0.414%	253,568	+18.087%
2025-12-09	20.000000	20.000000	19.180000	19.3200	-1.529%	357,267	+17.598%
2025-12-08	19.385000	19.630000	19.051000	19.6200	+1.343%	799,470	+15.800%
2025-12-05	19.385000	19.530000	18.972491	19.3600	+3.034%	666,473	+17.355%
2025-12-04	19.275000	19.760000	18.780000	18.7900	+0.053%	435,597	+20.915%
2025-12-03	18.520000	18.920000	18.520000	18.7800	+2.938%	239,754	+20.980%
2025-12-02	18.049500	18.274000	17.840000	18.2440	+0.518%	257,778	+24.534%
2025-12-01	17.820000	18.220000	17.820000	18.1500	+1.743%	104,149	+25.179%
2025-11-28	17.600000	17.882000	17.600000	17.8390	+2.458%	113,972	+27.361%
2025-11-26	17.494000	17.601000	17.411000	17.4110	+0.006%	164,168	+30.492%
2025-11-25	18.580000	18.580000	17.270000	17.4100	-2.933%	193,830	+30.500%
2025-11-24	17.770000	18.114000	17.620000	17.9360	+1.736%	418,421	+26.673%
2025-11-21	17.745600	17.850000	17.310000	17.6300	-0.821%	381,978	+28.871%
2025-11-20	18.100000	18.266000	17.726500	17.7760	-0.804%	114,953	+27.813%
2025-11-19	17.650000	17.920000	17.612000	17.9200	-0.056%	74,044	+26.786%
2025-11-18	18.370000	18.370000	17.100000	17.9300	+2.165%	349,537	+26.715%
2025-11-17	18.390000	18.390000	17.480000	17.5500	-0.284%	354,934	+29.459%
2025-11-14	17.266000	17.600000	17.250000	17.6000	+2.260%	50,090	+29.091%
2025-11-13	17.100000	17.498000	17.100000	17.2110	-0.238%	154,960	+32.009%
2025-11-12	16.860000	17.352000	16.860000	17.2520	-0.393%	111,553	+31.695%
2025-11-11	17.499800	17.590000	17.320000	17.3200	-0.859%	307,524	+31.178%
2025-11-10	18.470000	18.470000	16.970000	17.4700	+2.741%	256,741	+30.052%
2025-11-07	18.140000	18.420000	16.760000	17.0040	-8.186%	953,322	+33.616%
2025-11-06	18.365000	18.560000	18.268000	18.5200	+1.092%	95,897	+22.678%
2025-11-05	18.240000	18.500000	18.240000	18.3200	+1.395%	157,551	+24.017%
2025-11-04	18.330000	18.330000	17.918000	18.0680	-1.938%	127,525	+25.747%
2025-11-03	18.448000	18.680000	18.200000	18.4250	-0.244%	80,982	+23.311%
2025-10-31	18.050000	18.740000	18.050000	18.4700	+0.163%	46,634	+23.010%
2025-10-30	18.250000	18.500000	18.202000	18.4400	+1.041%	34,578	+23.210%
2025-10-29	18.318000	18.521000	18.250000	18.2500	+0.275%	105,552	+24.493%
2025-10-28	18.142500	18.210000	18.000100	18.2000	+0.353%	275,878	+24.835%
2025-10-27	18.170000	18.300000	18.070000	18.1360	-0.187%	439,935	+25.276%
2025-10-24	18.400000	18.400000	18.030000	18.1700	-0.602%	196,021	+25.041%
2025-10-23	18.532000	18.532000	18.280000	18.2800	-0.327%	75,937	+24.289%
2025-10-22	17.830000	18.340000	17.830000	18.3400	+1.719%	169,438	+23.882%
2025-10-21	17.970000	18.055000	17.838000	18.0300	-0.210%	14,484	+26.012%
2025-10-20	17.450000	18.200000	17.450000	18.0680	+1.763%	157,239	+25.747%
2025-10-17	17.710000	17.840000	17.630000	17.7550	+0.481%	222,629	+27.964%
2025-10-16	18.020000	18.142000	17.654000	17.6700	-2.159%	21,521	+28.580%
2025-10-15	18.257500	18.400000	18.040000	18.0600	-0.998%	165,073	+25.803%
2025-10-14	18.242300	18.390000	18.190100	18.2420	-2.553%	256,080	+24.548%
2025-10-13	17.640000	18.743500	17.640000	18.7200	+0.645%	22,468	+21.368%
2025-10-10	18.950000	18.950000	18.525000	18.6000	-1.326%	357,031	+22.151%
2025-10-09	19.160000	19.160000	18.803500	18.8500	-1.464%	239,079	+20.531%
2025-10-08	19.167500	19.167500	18.981000	19.1300	-0.209%	80,790	+18.766%
2025-10-07	18.920000	19.170000	18.750000	19.1700	+1.716%	110,845	+18.519%
2025-10-06	18.920000	19.138000	18.834000	18.8465	-0.388%	236,211	+20.553%
2025-10-03	18.430000	18.920000	18.360000	18.9200	+2.403%	212,529	+20.085%
2025-10-02	18.536000	18.650000	18.435700	18.4760	-0.178%	152,723	+22.970%
2025-10-01	18.198500	18.515000	18.190000	18.5090	+1.519%	167,577	+22.751%
2025-09-30	18.390000	18.390000	18.150000	18.2320	-1.449%	284,342	+24.616%
2025-09-29	18.574300	19.000000	18.430000	18.5000	-0.953%	380,508	+22.811%
2025-09-26	18.780000	18.970000	18.652500	18.6780	-0.224%	219,994	+21.640%
2025-09-25	18.430000	18.746000	18.400000	18.7200	+1.408%	155,171	+21.368%
2025-09-24	18.850100	18.898000	18.390000	18.4600	-1.178%	194,869	+23.077%
2025-09-23	18.500000	18.899000	18.320000	18.6800	+2.948%	55,119	+21.627%
2025-09-22	18.000000	18.250000	17.680000	18.1450	+0.974%	899,843	+25.214%
2025-09-19	18.220000	18.220000	17.910000	17.9700	-0.111%	546,693	+26.433%
2025-09-18	17.965000	18.052000	17.935000	17.9900	+0.279%	128,668	+26.292%
2025-09-17	17.960000	18.110000	17.862000	17.9400	-0.222%	25,997	+26.644%
2025-09-16	17.682900	18.120000	17.682900	17.9800	+2.368%	59,960	+26.363%
2025-09-15	17.970000	17.970000	17.515000	17.5640	+0.194%	405,395	+29.355%
2025-09-12	17.500000	17.790000	17.460000	17.5300	+0.979%	1,384,321	+29.606%
2025-09-11	17.600000	18.500000	17.120000	17.3600	-1.026%	141,515	+30.876%
2025-09-10	18.110000	18.110100	17.470000	17.5400	-3.262%	113,536	+29.532%
2025-09-09	18.420000	18.629900	18.125000	18.1314	-1.593%	32,786	+25.307%
2025-09-08	18.553000	18.560000	18.381000	18.4250	-0.620%	14,156	+23.311%
2025-09-05	19.000000	19.000000	18.460000	18.5400	-2.830%	42,100	+22.546%
2025-09-04	18.880000	19.150000	18.880000	19.0800	+0.835%	21,232	+19.078%
2025-09-03	19.140000	19.179000	18.900000	18.9220	-1.755%	44,623	+20.072%
2025-09-02	19.174000	19.302000	19.170000	19.2600	-0.052%	51,732	+17.965%
2025-08-29	19.168000	19.270100	19.146000	19.2700	+1.136%	48,512	+17.903%
2025-08-28	18.952000	19.120000	18.952000	19.0535	+0.024%	10,297	+19.243%
2025-08-27	18.910000	19.147500	18.910000	19.0490	+0.746%	324,395	+19.271%
2025-08-26	18.800000	19.067000	18.800000	18.9080	-0.987%	29,548	+20.161%
2025-08-25	19.480000	19.480000	19.096500	19.0965	-1.969%	22,555	+18.975%
2025-08-22	19.500000	19.670000	19.470000	19.4800	+0.568%	22,156	+16.632%
2025-08-21	19.081000	19.390000	19.081000	19.3700	+1.197%	18,525	+17.295%
2025-08-20	19.150000	19.185000	18.978000	19.1408	+0.319%	5,561	+18.699%
2025-08-19	19.291000	19.291000	19.080000	19.0800	-1.751%	4,327	+19.078%
2025-08-18	19.398500	19.490000	19.288000	19.4200	-0.817%	15,083	+16.993%
2025-08-15	19.610000	19.610000	19.510000	19.5800	-0.204%	9,053	+16.037%
2025-08-14	19.526500	19.628000	19.517500	19.6200	+0.204%	14,491	+15.800%
2025-08-13	20.000000	20.000000	19.380000	19.5800	-1.360%	25,911	+16.037%
2025-08-12	20.038000	20.080000	19.850000	19.8500	-0.151%	20,126	+14.458%
2025-08-11	19.800000	19.940000	19.586000	19.8800	+0.735%	17,131	+14.286%
2025-08-08	19.400000	20.160000	19.400000	19.7350	-1.962%	15,983	+15.125%
2025-08-07	20.180000	20.180000	19.917000	20.1300	+0.494%	9,524	+12.866%
2025-08-06	19.940000	20.100000	19.940000	20.0310	+0.471%	4,337	+13.424%
2025-08-05	19.895000	20.050000	19.750000	19.9370	+1.564%	7,102	+13.959%
2025-08-04	20.528000	20.528000	19.580000	19.6300	-0.803%	14,196	+15.741%
2025-08-01	19.620000	19.830200	19.500000	19.7890	+1.223%	17,688	+14.811%
2025-07-31	19.894000	20.050000	19.550000	19.5500	-2.445%	8,851	+16.215%
2025-07-30	20.650000	20.650000	19.994000	20.0400	-0.617%	34,645	+13.373%
2025-07-29	19.800000	20.250000	19.800000	20.1645	+1.841%	19,261	+12.673%
2025-07-28	19.678200	19.800000	19.630000	19.8000	+1.000%	4,718	+14.747%
2025-07-25	19.800000	19.800000	19.604000	19.6040	-1.744%	18,762	+15.895%
2025-07-24	19.637200	19.956000	19.620000	19.9520	+1.233%	8,703	+13.873%
2025-07-23	19.761000	19.780000	19.709000	19.7090	-0.005%	3,605	+15.277%
2025-07-22	19.800000	19.830000	19.625000	19.7100	+0.295%	12,990	+15.271%
2025-07-21	19.820000	19.820000	19.551000	19.6520	-0.848%	5,514	+15.612%
2025-07-18	19.440000	19.860000	19.440000	19.8200	+1.913%	7,374	+14.632%
2025-07-17	19.520000	19.678000	19.448000	19.4480	-1.129%	22,899	+16.824%
2025-07-16	19.919400	19.919400	19.550000	19.6700	-2.479%	12,386	+15.506%
2025-07-15	20.300000	20.321000	20.079900	20.1700	-0.461%	20,319	+12.643%
2025-07-14	20.224500	20.280000	20.150000	20.2635	+0.481%	3,889	+12.123%
2025-07-11	20.109900	20.250000	20.030000	20.1665	+0.226%	6,053	+12.662%
2025-07-10	20.380000	20.380000	20.000000	20.1210	-1.368%	8,704	+12.917%
2025-07-09	19.775000	20.482000	19.775000	20.4000	0.000%	9,840	+11.373%
2025-07-08	20.090000	20.740500	20.090000	20.4000	+2.184%	6,464	+11.373%
2025-07-07	20.030500	20.160000	19.811000	19.9640	-1.510%	30,166	+13.805%
2025-07-03	20.450000	20.450000	20.230000	20.2700	-1.122%	14,916	+12.087%
2025-07-02	20.850000	20.850000	20.500000	20.5000	-1.674%	12,050	+10.829%
2025-07-01	21.000000	21.640000	20.849000	20.8490	-1.190%	4,248	+8.974%
2025-06-30	21.020000	21.100000	20.910000	21.1000	+0.543%	11,108	+7.678%
2025-06-27	21.630000	21.630000	20.920000	20.9860	-0.067%	62,534	+8.263%
2025-06-26	21.000000	21.147000	20.718600	21.0000	-2.665%	41,313	+8.190%
2025-06-25	20.430000	22.710000	20.430000	21.5750	-0.254%	51,518	+5.307%
2025-06-24	21.490000	21.888800	21.490000	21.6300	-0.871%	98,521	+5.039%
2025-06-23	22.450000	22.470000	21.742000	21.8200	-2.654%	57,379	+4.125%
2025-06-20	22.430000	22.530000	22.300000	22.4150	-0.378%	27,205	+1.361%
2025-06-18	22.960000	23.080000	22.470000	22.5000	-1.790%	32,001	+0.978%
2025-06-17	23.860000	23.860000	22.900000	22.9100	+0.498%	5,671	-0.829%
2025-06-16	22.406674	22.920000	22.406674	22.7965	+1.709%	8,020	-0.336%
2025-06-13	22.586000	22.614000	22.373000	22.4134	+1.556%	4,792	+1.368%
2025-06-12	22.000000	22.190000	21.980000	22.0700	+1.007%	8,180	+2.945%
2025-06-11	21.550000	21.925000	21.506500	21.8500	+2.679%	16,281	+3.982%
2025-06-10	22.000000	22.000000	21.279900	21.2799	-1.162%	6,048	+6.767%
2025-06-09	21.700000	21.860000	21.520000	21.5300	-0.476%	6,166	+5.527%
2025-06-06	21.254700	21.735000	21.254700	21.6330	+1.580%	8,823	+5.025%
2025-06-05	21.498900	21.498900	21.250000	21.2965	-0.623%	8,594	+6.684%
2025-06-04	21.500000	21.500000	21.140000	21.4300	-1.290%	11,846	+6.020%
2025-06-03	21.360000	21.740000	21.360000	21.7100	+1.639%	4,726	+4.652%
2025-06-02	20.930000	21.471000	20.500000	21.3600	+2.446%	45,194	+6.367%
2025-05-30	21.020000	21.020500	20.750000	20.8500	-1.138%	52,797	+8.969%
2025-05-29	21.126000	21.210000	21.090000	21.0900	-0.846%	4,684	+7.729%
2025-05-28	21.040000	21.476800	21.040000	21.2699	-0.817%	8,078	+6.818%
2025-05-27	21.682500	21.682500	20.570000	21.4450	-0.832%	10,191	+5.945%
2025-05-23	21.000000	21.655000	20.550000	21.6250	+2.634%	16,103	+5.064%
2025-05-22	20.980000	21.295000	20.980000	21.0700	-0.754%	10,165	+7.831%
2025-05-21	20.980000	21.709500	20.980000	21.2300	-0.094%	10,300	+7.018%
2025-05-20	20.500000	21.360000	20.500000	21.2500	+3.760%	41,201	+6.918%
2025-05-19	20.890100	21.100000	20.390000	20.4800	-1.963%	15,360	+10.938%
2025-05-16	20.560000	20.907000	20.560000	20.8900	+1.630%	16,893	+8.760%
2025-05-15	19.750000	20.610000	19.750000	20.5550	+3.447%	188,314	+10.533%
2025-05-14	19.970000	19.970000	19.770000	19.8700	-0.898%	18,135	+14.343%
2025-05-13	19.882000	20.069000	19.814400	20.0500	+1.576%	17,913	+13.317%
2025-05-12	19.846000	19.846000	19.580000	19.7390	+2.037%	30,352	+15.102%
2025-05-09	19.230000	19.440000	19.220000	19.3450	+0.078%	10,283	+17.446%
2025-05-08	19.500000	19.680000	19.220000	19.3300	+0.677%	6,900	+17.538%
2025-05-07	18.950000	19.220000	18.870000	19.2000	+1.319%	15,063	+18.333%
2025-05-06	18.710000	19.070000	18.670000	18.9500	+2.432%	9,391	+19.894%
2025-05-05	18.360000	18.685000	18.270000	18.5000	-1.122%	11,373	+22.811%
2025-05-02	18.110000	18.737000	18.100000	18.7100	+2.972%	9,365	+21.432%
2025-05-01	18.430000	18.770000	18.170000	18.1700	-1.411%	21,505	+25.041%
2025-04-30	18.550000	18.890000	18.375000	18.4300	-1.707%	11,699	+23.277%
2025-04-29	19.010000	19.085000	18.747000	18.7500	-3.251%	24,496	+21.173%
2025-04-28	18.640000	19.465000	18.640000	19.3800	+1.676%	10,825	+17.234%
2025-04-25	19.200000	19.209000	19.059000	19.0605	-0.519%	3,999	+19.199%
2025-04-24	19.315000	19.315000	19.160000	19.1600	0.000%	4,493	+18.580%
2025-04-23	19.729700	19.850000	19.130000	19.1600	-2.345%	9,607	+18.580%
2025-04-22	19.600000	19.740000	19.570000	19.6200	+0.874%	8,187	+15.800%
2025-04-21	19.550000	19.640000	19.270000	19.4500	-2.212%	8,051	+16.812%
2025-04-17	19.540000	19.960500	19.464000	19.8900	+3.432%	12,512	+14.228%
2025-04-16	18.820000	19.270500	18.739900	19.2300	+4.568%	9,584	+18.149%
2025-04-15	18.320000	18.520000	18.320000	18.3900	+0.382%	8,776	+23.545%
2025-04-14	18.355000	18.510000	18.040000	18.3200	+1.160%	13,830	+24.017%
2025-04-11	17.590000	18.200000	17.470000	18.1100	+4.140%	11,802	+25.456%
2025-04-10	17.430000	17.540000	16.990000	17.3900	-4.303%	67,441	+30.650%
2025-04-09	15.050000	18.280000	15.050000	18.1720	+8.619%	32,718	+25.028%
2025-04-08	17.460000	17.521000	16.600000	16.7300	-4.997%	25,245	+35.804%
2025-04-07	15.580000	18.000000	15.580000	17.6100	-2.761%	22,957	+29.018%
2025-04-04	18.991000	18.991000	17.710000	18.1100	-9.314%	84,598	+25.456%
2025-04-03	20.550000	20.820000	19.760500	19.9700	-3.713%	45,930	+13.771%
2025-04-02	20.566500	20.860000	20.550000	20.7400	+1.667%	18,873	+9.547%
2025-04-01	20.000000	20.400000	19.975000	20.4000	+1.594%	33,122	+11.373%
2025-03-31	19.830000	20.150500	19.830000	20.0800	+0.300%	12,104	+13.147%
2025-03-28	19.910000	20.140000	19.900000	20.0200	-0.050%	11,276	+13.487%
2025-03-27	19.930000	20.030000	19.900000	20.0300	-1.077%	33,431	+13.430%
2025-03-26	20.000000	20.360000	20.000000	20.2480	+2.418%	72,039	+12.209%
2025-03-25	19.938000	19.938000	19.750000	19.7700	+0.051%	3,259	+14.922%
2025-03-24	19.750000	20.010000	19.750000	19.7600	+1.300%	618,258	+14.980%
2025-03-21	19.300000	19.570000	19.300000	19.5065	-0.324%	30,376	+16.474%
2025-03-20	19.247500	19.570000	19.247500	19.5700	+1.557%	15,359	+16.096%
2025-03-19	18.910000	19.365000	18.850000	19.2700	+2.174%	24,093	+17.903%
2025-03-18	19.010000	19.010000	18.800000	18.8600	+0.159%	5,861	+20.467%
2025-03-17	18.880000	18.900000	18.754000	18.8300	+2.448%	33,801	+20.659%
2025-03-14	18.110000	18.380000	17.980000	18.3800	+2.321%	4,672	+23.613%
2025-03-13	18.268400	18.303100	17.927000	17.9630	-2.045%	26,050	+26.482%
2025-03-12	17.130000	18.575000	17.130000	18.3380	+3.022%	7,301	+23.896%
2025-03-11	17.500000	17.874000	17.500000	17.8000	+2.950%	18,287	+27.640%
2025-03-10	17.090000	17.360000	16.950000	17.2900	-1.256%	14,284	+31.405%
2025-03-07	17.580000	17.630000	17.190000	17.5100	+0.479%	9,348	+29.754%
2025-03-06	17.300000	17.600000	17.215000	17.4266	-0.985%	15,859	+30.375%
2025-03-05	17.600000	17.620000	17.230000	17.6000	-0.677%	56,330	+29.091%
2025-03-04	17.440000	17.759500	16.900000	17.7200	+1.675%	80,271	+28.217%
2025-03-03	18.100000	18.575848	17.285000	17.4280	-5.257%	11,257	+30.365%
2025-02-28	18.280000	18.435000	18.280000	18.3950	+0.027%	700,756	+23.512%
2025-02-27	18.570000	18.570000	18.390000	18.3900	-1.658%	6,053	+23.545%
2025-02-26	18.378300	18.700000	18.289500	18.7000	+0.917%	7,809	+21.497%
2025-02-25	18.785000	18.785000	18.450000	18.5300	-2.832%	6,427	+22.612%
2025-02-24	19.150000	19.160000	18.890000	19.0700	+0.105%	9,576	+19.140%
2025-02-21	19.400000	19.400000	18.990000	19.0500	-1.804%	5,300	+19.265%
2025-02-20	18.900000	19.400000	18.900000	19.4000	+2.159%	14,178	+17.113%
2025-02-19	18.930000	18.990000	18.780000	18.9900	+0.290%	4,780	+19.642%
2025-02-18	17.980000	19.060100	17.980000	18.9350	+0.986%	16,464	+19.989%
2025-02-14	19.009200	19.016300	18.680000	18.7501	-0.635%	6,625	+21.173%
2025-02-13	18.370000	19.050000	18.370000	18.8700	+3.171%	18,066	+20.403%
2025-02-12	18.650000	18.700000	18.260000	18.2900	-3.125%	14,122	+24.221%
2025-02-11	18.612500	18.925000	18.400000	18.8800	+1.615%	12,607	+20.339%
2025-02-10	18.158000	18.610000	18.121000	18.5800	+2.595%	12,116	+22.282%
2025-02-07	18.000000	18.440000	17.800000	18.1100	+5.046%	19,384	+25.456%
2025-02-06	17.420000	17.420000	17.080000	17.2400	-1.373%	6,714	+31.787%
2025-02-05	17.500000	17.600000	17.440000	17.4800	-0.490%	50,895	+29.977%
2025-02-04	17.130000	17.720000	17.130000	17.5660	+2.545%	5,441	+29.341%

.dark-mode .NRNxMx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NRNxMx{ color: #333333; background-color: white; border: 2px solid #333333; }AETUFARC RESOURCES LTD ORDstock OTC

AETUF
ARC RESOURCES LTD ORD
stock OTC