Dark

AETUF
ARC RESOURCES LTD ORD
stock OTC

Inactive

Sep 4, 2026

24.54USD+0.574%(+0.14)192,088

Pre-market

0.00USD-100.000%(-24.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	24.529000	24.640000	24.529000	24.5400	+0.574%	192,088	0.000%
2026-09-03	24.544000	24.550000	24.400000	24.4000	-0.773%	4,332	+0.574%
2026-09-02	24.525000	24.640000	24.470000	24.5900	+0.245%	1,069,230	-0.203%
2026-09-01	24.200000	24.530000	24.200000	24.5300	+2.038%	773,423	+0.041%
2026-08-31	24.010000	24.268200	24.000100	24.0400	+0.335%	535,539	+2.080%
2026-08-28	24.050000	24.088000	23.930000	23.9597	-0.390%	19,391	+2.422%
2026-08-27	24.280000	24.280000	23.930000	24.0535	-0.069%	359,129	+2.023%
2026-08-26	24.250000	24.278000	24.036000	24.0700	-0.743%	10,364	+1.953%
2026-08-25	24.330000	24.330000	24.250000	24.2503	-0.736%	7,055	+1.195%
2026-08-24	24.500000	24.544000	24.420000	24.4300	-0.610%	6,079	+0.450%
2026-08-21	24.550000	24.580000	24.530100	24.5800	-0.162%	4,572	-0.163%
2026-08-20	24.750000	24.800000	24.620000	24.6200	+0.860%	5,644	-0.325%
2026-08-19	24.340000	24.540000	24.340000	24.4100	+0.784%	516,015	+0.533%
2026-08-18	24.180000	24.305000	24.180000	24.2200	+0.506%	14,077	+1.321%
2026-08-17	23.980000	24.098000	23.980000	24.0980	+0.408%	11,700	+1.834%
2026-08-14	23.700000	24.000000	23.700000	24.0000	+1.617%	17,766	+2.250%
2026-08-13	23.020000	23.618000	23.020000	23.6180	-0.258%	6,397	+3.904%
2026-08-12	23.630000	23.679000	23.630000	23.6790	-0.173%	1,589	+3.636%
2026-08-11	23.400000	23.820000	23.400000	23.7200	+0.423%	215,554	+3.457%
2026-08-10	23.310000	23.690000	23.310000	23.6200	+1.330%	3,527	+3.895%
2026-08-07	23.460000	23.460000	23.310000	23.3100	-0.639%	4,616	+5.277%
2026-08-06	23.200000	23.490000	23.200000	23.4600	+1.121%	7,550	+4.604%
2026-08-05	23.400000	23.440000	23.190000	23.2000	-1.150%	6,798	+5.776%
2026-08-04	23.380000	23.550000	23.360000	23.4700	+0.385%	82,265	+4.559%
2026-08-03	22.640000	23.540000	22.640000	23.3800	-2.298%	36,864	+4.962%
2026-07-31	22.750000	23.930000	22.750000	23.9300	+1.398%	22,375	+2.549%
2026-07-30	23.160000	23.669000	23.160000	23.6000	+1.884%	61,189	+3.983%
2026-07-29	22.685726	23.250000	22.492000	23.1635	+2.204%	36,711	+5.943%
2026-07-28	22.700000	22.912000	22.610100	22.6640	-0.246%	11,607	+8.277%
2026-07-27	21.920000	23.000000	21.920000	22.7200	-1.857%	33,638	+8.011%
2026-07-24	22.710000	23.300000	22.710000	23.1500	+0.434%	88,047	+6.004%
2026-07-23	22.100000	23.392000	21.930000	23.0500	-0.043%	297,798	+6.464%
2026-07-22	23.230000	23.275000	22.700000	23.0600	+0.479%	223,203	+6.418%
2026-07-21	22.940000	22.958000	22.860000	22.9500	+0.968%	17,186	+6.928%
2026-07-20	22.750000	22.850000	22.725500	22.7300	-1.174%	9,936	+7.963%
2026-07-17	22.790000	23.070000	22.790000	23.0000	+1.447%	25,887	+6.696%
2026-07-16	22.480000	22.690000	22.480000	22.6720	+0.845%	7,380	+8.239%
2026-07-15	22.000000	22.615000	22.000000	22.4820	-0.080%	24,111	+9.154%
2026-07-14	21.960000	22.503000	21.960000	22.5000	+1.260%	17,337	+9.067%
2026-07-13	21.960000	22.300000	21.960000	22.2200	+1.184%	23,540	+10.441%
2026-07-10	21.840000	21.960000	21.820100	21.9600	+0.766%	15,994	+11.749%
2026-07-09	21.130000	21.930000	21.120000	21.7930	-0.760%	13,143	+12.605%
2026-07-08	22.000000	22.080000	21.899000	21.9600	+0.596%	32,987	+11.749%
2026-07-07	21.200000	21.830000	21.130000	21.8300	+3.509%	11,994	+12.414%
2026-07-06	20.800000	21.090000	20.530000	21.0900	-0.085%	10,559	+16.358%
2026-07-02	20.500000	21.130000	20.500000	21.1080	+1.725%	16,446	+16.259%
2026-07-01	20.980000	20.980000	20.130000	20.7500	-1.143%	5,219	+18.265%
2026-06-30	20.940000	21.020000	20.890000	20.9900	+0.335%	2,260,519	+16.913%
2026-06-29	20.890000	20.960000	20.890000	20.9200	+0.312%	11,728	+17.304%
2026-06-26	20.861500	20.930000	20.830000	20.8550	-0.643%	5,655	+17.670%
2026-06-25	20.930000	21.060000	20.930000	20.9900	+0.248%	15,367	+16.913%
2026-06-24	21.148000	21.148000	20.938000	20.9380	-2.250%	953,353	+17.203%
2026-06-23	21.393000	21.459000	21.393000	21.4200	-0.070%	12,326	+14.566%
2026-06-22	20.450000	21.538000	20.450000	21.4350	+0.587%	7,704	+14.486%
2026-06-18	21.340000	21.340000	21.160000	21.3100	-1.525%	23,882	+15.157%
2026-06-17	22.540000	22.540000	20.850000	21.6400	-2.081%	109,115	+13.401%
2026-06-16	22.106000	22.150000	22.030000	22.1000	-0.450%	272,054	+11.041%
2026-06-15	21.130000	22.220000	21.130000	22.2000	-2.418%	11,513	+10.541%
2026-06-12	22.770000	22.958000	22.400000	22.7500	-0.136%	15,198	+7.868%
2026-06-11	23.079300	23.236000	22.780000	22.7810	-0.823%	34,277	+7.721%
2026-06-10	22.982000	23.122000	22.928000	22.9700	+1.011%	46,722	+6.835%
2026-06-09	22.834000	22.834000	22.590000	22.7400	-1.044%	13,799	+7.916%
2026-06-08	22.800000	23.060000	22.800000	22.9800	+1.055%	33,871	+6.789%
2026-06-05	23.000000	23.010000	22.740000	22.7400	-0.887%	8,410	+7.916%
2026-06-04	22.230000	23.040000	22.230000	22.9435	-0.570%	9,039	+6.958%
2026-06-03	23.170000	23.310000	23.050000	23.0750	-0.152%	8,410	+6.349%
2026-06-02	22.960000	23.118000	22.960000	23.1101	+0.663%	55,979	+6.187%
2026-06-01	21.360000	23.080000	21.360000	22.9580	+2.172%	26,222	+6.891%
2026-05-29	22.535000	22.560000	22.412000	22.4700	+0.133%	24,378	+9.212%
2026-05-28	22.400000	22.600000	22.400000	22.4401	+0.134%	33,068	+9.358%
2026-05-27	22.500000	22.500000	22.290000	22.4101	-1.015%	791,701	+9.504%
2026-05-26	22.160000	22.980000	22.160000	22.6400	-0.527%	49,043	+8.392%
2026-05-22	22.900000	22.983700	22.725000	22.7600	-0.871%	17,505	+7.821%
2026-05-21	23.123000	23.123000	22.949000	22.9600	0.000%	8,080	+6.882%
2026-05-20	23.200000	23.240000	22.870000	22.9600	-0.906%	109,842	+6.882%
2026-05-19	23.160000	23.190000	22.540000	23.1700	+0.130%	56,808	+5.913%
2026-05-18	22.430000	23.150000	22.260000	23.1400	+2.299%	169,884	+6.050%
2026-05-15	21.610000	22.630000	21.610000	22.6200	+0.489%	48,557	+8.488%
2026-05-14	22.500000	22.590000	22.490000	22.5100	+0.089%	84,184	+9.018%
2026-05-13	22.590000	22.618000	22.440000	22.4900	-0.399%	50,177	+9.115%
2026-05-12	22.500000	22.632500	22.500000	22.5800	-0.177%	17,615	+8.680%
2026-05-11	22.694000	22.694000	22.550000	22.6200	+1.208%	53,815	+8.488%
2026-05-08	22.340000	22.620000	22.338000	22.3500	+0.080%	13,927	+9.799%
2026-05-07	22.850000	22.850000	22.332200	22.3322	-2.650%	47,379	+9.886%
2026-05-06	20.840000	23.225000	20.840000	22.9400	-2.258%	80,211	+6.975%
2026-05-05	22.310000	23.540000	22.310000	23.4700	+0.428%	60,765	+4.559%
2026-05-04	23.280000	23.660000	23.280000	23.3700	-0.256%	30,540	+5.006%
2026-05-01	23.700000	23.700000	23.350100	23.4300	-1.347%	62,022	+4.738%
2026-04-30	23.395000	23.786000	23.290000	23.7500	+1.800%	133,177	+3.326%
2026-04-29	22.860000	23.330000	22.860000	23.3300	+1.259%	1,093,215	+5.186%
2026-04-28	22.972000	23.280000	22.960000	23.0400	+0.392%	867,222	+6.510%
2026-04-27	22.270000	23.437000	22.270000	22.9500	+21.751%	639,061	+6.928%
2026-04-24	18.880000	18.920000	18.765219	18.8500	-1.260%	360,233	+30.186%
2026-04-23	19.010000	19.220000	18.870000	19.0906	+0.371%	98,071	+28.545%
2026-04-22	18.790000	19.020000	18.790000	19.0200	+1.278%	527,435	+29.022%
2026-04-21	19.050000	19.050000	18.390000	18.7800	+2.062%	1,011,265	+30.671%
2026-04-20	18.810000	18.820000	18.102000	18.4006	+1.493%	57,874	+33.365%
2026-04-17	18.400000	18.809400	17.920000	18.1300	-3.461%	68,657	+35.356%
2026-04-16	18.600000	18.812000	18.540000	18.7800	+1.733%	79,718	+30.671%
2026-04-15	18.134400	18.552000	18.110000	18.4600	+1.765%	49,216	+32.936%
2026-04-14	18.250000	18.968200	18.080000	18.1399	-3.562%	561,117	+35.282%
2026-04-13	18.800000	19.240000	18.772000	18.8100	-0.096%	29,859	+30.463%
2026-04-10	18.770000	18.900000	18.722000	18.8280	+1.171%	12,783	+30.338%
2026-04-09	19.130000	19.200000	18.440000	18.6100	-2.412%	61,064	+31.865%
2026-04-08	18.720000	19.090000	18.660000	19.0699	-4.651%	51,798	+28.684%
2026-04-07	20.022700	20.250000	19.820000	20.0000	+1.112%	87,140	+22.700%
2026-04-06	20.110000	20.120000	19.605000	19.7800	-0.753%	38,790	+24.065%
2026-04-02	19.570000	20.200000	19.570000	19.9300	+1.996%	29,223	+23.131%
2026-04-01	19.150000	20.216063	19.150000	19.5400	-6.013%	88,809	+25.589%
2026-03-31	21.177800	21.350000	20.330000	20.7900	-1.841%	73,419	+18.038%
2026-03-30	21.750000	21.750000	21.133500	21.1800	+0.095%	163,443	+15.864%
2026-03-27	19.520000	21.450000	19.520000	21.1600	+1.196%	225,343	+15.974%
2026-03-26	21.470000	21.540000	20.896000	20.9100	-1.743%	491,387	+17.360%
2026-03-25	20.995500	21.370000	20.970000	21.2810	+0.042%	215,932	+15.314%
2026-03-24	20.150000	21.659000	20.150000	21.2720	+0.434%	1,086,791	+15.363%
2026-03-23	21.100000	21.292000	20.150000	21.1800	+0.189%	76,534	+15.864%
2026-03-20	21.990000	21.990000	20.950000	21.1400	+0.858%	152,595	+16.083%
2026-03-19	19.400000	21.281000	19.400000	20.9601	+3.048%	208,769	+17.080%
2026-03-18	20.370000	20.461500	20.190000	20.3401	+0.089%	44,819	+20.648%
2026-03-17	20.300000	20.530000	20.290000	20.3220	+0.306%	252,453	+20.756%
2026-03-16	19.655000	20.550000	19.655000	20.2600	+0.896%	128,508	+21.125%
2026-03-13	20.800000	20.800000	20.036000	20.0800	-1.424%	56,391	+22.211%
2026-03-12	20.080000	20.539900	20.000000	20.3700	+2.516%	101,339	+20.471%
2026-03-11	19.460000	20.180000	19.460000	19.8700	+1.481%	63,161	+23.503%
2026-03-10	19.620000	19.850000	19.360000	19.5800	-0.384%	51,853	+25.332%
2026-03-09	19.440000	20.200000	19.440000	19.6555	+1.842%	64,870	+24.851%
2026-03-06	18.950000	19.400100	18.950000	19.3000	+1.901%	83,570	+27.150%
2026-03-05	18.500000	19.030000	18.500000	18.9400	+0.857%	83,241	+29.567%
2026-03-04	19.005500	19.005500	18.530000	18.7790	-1.215%	37,688	+30.678%
2026-03-03	19.440000	19.440000	18.540000	19.0099	+2.756%	69,185	+29.091%
2026-03-02	19.515000	19.515000	18.220000	18.5000	-0.216%	72,148	+32.649%
2026-02-27	17.940000	18.570000	17.940000	18.5400	+1.645%	116,228	+32.362%
2026-02-26	17.950000	18.240000	17.730000	18.2400	+1.271%	34,529	+34.539%
2026-02-25	18.080000	18.080000	17.640000	18.0110	-0.382%	50,342	+36.250%
2026-02-24	17.995700	18.121600	17.860000	18.0800	+0.277%	29,395	+35.730%
2026-02-23	18.283600	18.580000	18.023500	18.0300	-1.556%	70,096	+36.106%
2026-02-20	18.890000	18.890000	18.120000	18.3150	+0.577%	49,039	+33.989%
2026-02-19	17.810000	18.330000	17.403000	18.2100	+2.476%	78,962	+34.761%
2026-02-18	18.150000	18.238000	17.750000	17.7700	-1.606%	52,347	+38.098%
2026-02-17	17.960000	18.060000	17.660000	18.0600	+0.546%	280,698	+35.880%
2026-02-13	17.930000	18.000000	17.540000	17.9620	+2.057%	267,635	+36.622%
2026-02-12	17.760000	17.927253	17.348000	17.6000	-1.124%	158,429	+39.432%
2026-02-11	18.420000	18.420000	17.250000	17.8000	+2.358%	223,702	+37.865%
2026-02-10	17.200000	17.573000	16.950000	17.3900	+2.475%	128,602	+41.116%
2026-02-09	16.710000	17.195000	16.710000	16.9700	+1.556%	170,107	+44.608%
2026-02-06	17.600000	17.600000	15.500000	16.7100	-9.968%	681,383	+46.858%
2026-02-05	19.340000	19.340000	18.550000	18.5600	-4.033%	35,986	+32.220%
2026-02-04	18.461200	19.350000	18.461200	19.3400	+4.484%	64,064	+26.887%
2026-02-03	18.160000	18.550000	18.110000	18.5100	+1.927%	44,367	+32.577%
2026-02-02	18.890000	18.890000	17.900000	18.1600	-2.313%	145,155	+35.132%
2026-01-30	18.800000	18.800000	18.240000	18.5900	-0.768%	93,367	+32.006%
2026-01-29	18.910000	19.220000	18.600000	18.7338	+0.020%	123,811	+30.993%
2026-01-28	18.440000	18.830000	18.380000	18.7300	+1.512%	192,679	+31.020%
2026-01-27	18.380000	19.005000	18.380000	18.4510	+0.386%	613,090	+33.001%
2026-01-26	19.390000	19.390000	18.380000	18.3800	-0.476%	333,434	+33.515%
2026-01-23	18.230000	18.535000	18.190000	18.4680	+1.528%	230,956	+32.878%
2026-01-22	18.600000	18.600000	17.995000	18.1900	-1.382%	153,798	+34.909%
2026-01-21	17.710000	18.462000	17.710000	18.4450	+4.327%	193,405	+33.044%
2026-01-20	17.700000	17.720000	17.240000	17.6800	+3.513%	67,336	+38.801%
2026-01-16	16.650000	17.091000	16.650000	17.0800	+2.135%	414,729	+43.677%
2026-01-15	16.730000	17.400000	16.525000	16.7230	-0.161%	901,475	+46.744%
2026-01-14	17.210000	17.210000	16.750000	16.7500	-1.384%	384,299	+46.507%
2026-01-13	17.300000	17.580000	16.985000	16.9850	-1.821%	778,316	+44.480%
2026-01-12	16.600000	17.302000	16.600000	17.3000	+2.610%	221,526	+41.850%
2026-01-09	16.750000	17.000000	16.590000	16.8600	+0.537%	513,406	+45.552%
2026-01-08	16.000000	17.063000	16.000000	16.7700	-0.297%	748,421	+46.333%
2026-01-07	18.000000	18.000000	16.810000	16.8200	-5.186%	484,396	+45.898%
2026-01-06	19.045000	19.170000	17.680000	17.7400	-3.137%	543,276	+38.331%
2026-01-05	18.920000	19.390000	18.010000	18.3145	-3.200%	325,915	+33.992%
2026-01-02	19.000000	19.054000	18.620000	18.9200	+0.574%	114,185	+29.704%
2025-12-31	18.480000	19.000000	18.480000	18.8120	-1.085%	95,710	+30.449%
2025-12-30	18.900000	19.090000	18.900000	19.0184	+0.414%	29,430	+29.033%
2025-12-29	18.500000	18.986500	18.500000	18.9400	+1.828%	39,883	+29.567%
2025-12-26	18.250000	19.165000	18.250000	18.6000	-0.215%	28,578	+31.935%
2025-12-24	18.850000	18.850000	18.640000	18.6400	-1.114%	20,577	+31.652%
2025-12-23	18.580000	18.881000	18.450000	18.8500	+1.815%	125,882	+30.186%
2025-12-22	18.270000	18.549900	18.268000	18.5140	+1.313%	977,668	+32.548%
2025-12-19	18.290000	18.378000	18.230000	18.2740	+1.466%	201,494	+34.289%
2025-12-18	18.339000	19.210000	17.990000	18.0100	-2.438%	189,251	+36.258%
2025-12-17	18.080000	18.501000	18.080000	18.4600	+1.989%	95,967	+32.936%
2025-12-16	18.610000	18.942000	18.100000	18.1000	-2.740%	181,471	+35.580%
2025-12-15	18.830000	19.919900	18.425000	18.6100	-1.168%	254,974	+31.865%
2025-12-12	19.080000	19.080000	18.728000	18.8300	-1.310%	200,108	+30.324%
2025-12-11	19.045000	19.170000	18.927000	19.0800	-0.832%	479,358	+28.616%
2025-12-10	19.380000	19.380000	19.000000	19.2400	-0.414%	253,568	+27.547%
2025-12-09	20.000000	20.000000	19.180000	19.3200	-1.529%	357,267	+27.019%
2025-12-08	19.385000	19.630000	19.051000	19.6200	+1.343%	799,470	+25.076%
2025-12-05	19.385000	19.530000	18.972491	19.3600	+3.034%	666,473	+26.756%
2025-12-04	19.275000	19.760000	18.780000	18.7900	+0.053%	435,597	+30.601%
2025-12-03	18.520000	18.920000	18.520000	18.7800	+2.938%	239,754	+30.671%
2025-12-02	18.049500	18.274000	17.840000	18.2440	+0.518%	257,778	+34.510%
2025-12-01	17.820000	18.220000	17.820000	18.1500	+1.743%	104,149	+35.207%
2025-11-28	17.600000	17.882000	17.600000	17.8390	+2.458%	113,972	+37.564%
2025-11-26	17.494000	17.601000	17.411000	17.4110	+0.006%	164,168	+40.945%
2025-11-25	18.580000	18.580000	17.270000	17.4100	-2.933%	193,830	+40.953%
2025-11-24	17.770000	18.114000	17.620000	17.9360	+1.736%	418,421	+36.820%
2025-11-21	17.745600	17.850000	17.310000	17.6300	-0.821%	381,978	+39.195%
2025-11-20	18.100000	18.266000	17.726500	17.7760	-0.804%	114,953	+38.051%
2025-11-19	17.650000	17.920000	17.612000	17.9200	-0.056%	74,044	+36.942%
2025-11-18	18.370000	18.370000	17.100000	17.9300	+2.165%	349,537	+36.866%
2025-11-17	18.390000	18.390000	17.480000	17.5500	-0.284%	354,934	+39.829%
2025-11-14	17.266000	17.600000	17.250000	17.6000	+2.260%	50,090	+39.432%
2025-11-13	17.100000	17.498000	17.100000	17.2110	-0.238%	154,960	+42.583%
2025-11-12	16.860000	17.352000	16.860000	17.2520	-0.393%	111,553	+42.244%
2025-11-11	17.499800	17.590000	17.320000	17.3200	-0.859%	307,524	+41.686%
2025-11-10	18.470000	18.470000	16.970000	17.4700	+2.741%	256,741	+40.469%
2025-11-07	18.140000	18.420000	16.760000	17.0040	-8.186%	953,322	+44.319%
2025-11-06	18.365000	18.560000	18.268000	18.5200	+1.092%	95,897	+32.505%
2025-11-05	18.240000	18.500000	18.240000	18.3200	+1.395%	157,551	+33.952%
2025-11-04	18.330000	18.330000	17.918000	18.0680	-1.938%	127,525	+35.820%
2025-11-03	18.448000	18.680000	18.200000	18.4250	-0.244%	80,982	+33.189%
2025-10-31	18.050000	18.740000	18.050000	18.4700	+0.163%	46,634	+32.864%
2025-10-30	18.250000	18.500000	18.202000	18.4400	+1.041%	34,578	+33.080%
2025-10-29	18.318000	18.521000	18.250000	18.2500	+0.275%	105,552	+34.466%
2025-10-28	18.142500	18.210000	18.000100	18.2000	+0.353%	275,878	+34.835%
2025-10-27	18.170000	18.300000	18.070000	18.1360	-0.187%	439,935	+35.311%
2025-10-24	18.400000	18.400000	18.030000	18.1700	-0.602%	196,021	+35.058%
2025-10-23	18.532000	18.532000	18.280000	18.2800	-0.327%	75,937	+34.245%
2025-10-22	17.830000	18.340000	17.830000	18.3400	+1.719%	169,438	+33.806%
2025-10-21	17.970000	18.055000	17.838000	18.0300	-0.210%	14,484	+36.106%
2025-10-20	17.450000	18.200000	17.450000	18.0680	+1.763%	157,239	+35.820%
2025-10-17	17.710000	17.840000	17.630000	17.7550	+0.481%	222,629	+38.215%
2025-10-16	18.020000	18.142000	17.654000	17.6700	-2.159%	21,521	+38.879%
2025-10-15	18.257500	18.400000	18.040000	18.0600	-0.998%	165,073	+35.880%
2025-10-14	18.242300	18.390000	18.190100	18.2420	-2.553%	256,080	+34.525%
2025-10-13	17.640000	18.743500	17.640000	18.7200	+0.645%	22,468	+31.090%
2025-10-10	18.950000	18.950000	18.525000	18.6000	-1.326%	357,031	+31.935%
2025-10-09	19.160000	19.160000	18.803500	18.8500	-1.464%	239,079	+30.186%
2025-10-08	19.167500	19.167500	18.981000	19.1300	-0.209%	80,790	+28.280%
2025-10-07	18.920000	19.170000	18.750000	19.1700	+1.716%	110,845	+28.013%
2025-10-06	18.920000	19.138000	18.834000	18.8465	-0.388%	236,211	+30.210%
2025-10-03	18.430000	18.920000	18.360000	18.9200	+2.403%	212,529	+29.704%
2025-10-02	18.536000	18.650000	18.435700	18.4760	-0.178%	152,723	+32.821%
2025-10-01	18.198500	18.515000	18.190000	18.5090	+1.519%	167,577	+32.584%
2025-09-30	18.390000	18.390000	18.150000	18.2320	-1.449%	284,342	+34.599%
2025-09-29	18.574300	19.000000	18.430000	18.5000	-0.953%	380,508	+32.649%
2025-09-26	18.780000	18.970000	18.652500	18.6780	-0.224%	219,994	+31.385%
2025-09-25	18.430000	18.746000	18.400000	18.7200	+1.408%	155,171	+31.090%
2025-09-24	18.850100	18.898000	18.390000	18.4600	-1.178%	194,869	+32.936%
2025-09-23	18.500000	18.899000	18.320000	18.6800	+2.948%	55,119	+31.370%
2025-09-22	18.000000	18.250000	17.680000	18.1450	+0.974%	899,843	+35.244%
2025-09-19	18.220000	18.220000	17.910000	17.9700	-0.111%	546,693	+36.561%
2025-09-18	17.965000	18.052000	17.935000	17.9900	+0.279%	128,668	+36.409%
2025-09-17	17.960000	18.110000	17.862000	17.9400	-0.222%	25,997	+36.789%
2025-09-16	17.682900	18.120000	17.682900	17.9800	+2.368%	59,960	+36.485%
2025-09-15	17.970000	17.970000	17.515000	17.5640	+0.194%	405,395	+39.718%
2025-09-12	17.500000	17.790000	17.460000	17.5300	+0.979%	1,384,321	+39.989%
2025-09-11	17.600000	18.500000	17.120000	17.3600	-1.026%	141,515	+41.359%
2025-09-10	18.110000	18.110100	17.470000	17.5400	-3.262%	113,536	+39.909%
2025-09-09	18.420000	18.629900	18.125000	18.1314	-1.593%	32,786	+35.345%
2025-09-08	18.553000	18.560000	18.381000	18.4250	-0.620%	14,156	+33.189%
2025-09-05	19.000000	19.000000	18.460000	18.5400	-2.830%	42,100	+32.362%
2025-09-04	18.880000	19.150000	18.880000	19.0800	+0.835%	21,232	+28.616%
2025-09-03	19.140000	19.179000	18.900000	18.9220	-1.755%	44,623	+29.690%
2025-09-02	19.174000	19.302000	19.170000	19.2600	-0.052%	51,732	+27.414%
2025-08-29	19.168000	19.270100	19.146000	19.2700	+1.136%	48,512	+27.348%
2025-08-28	18.952000	19.120000	18.952000	19.0535	+0.024%	10,297	+28.795%
2025-08-27	18.910000	19.147500	18.910000	19.0490	+0.746%	324,395	+28.826%
2025-08-26	18.800000	19.067000	18.800000	18.9080	-0.987%	29,548	+29.786%
2025-08-25	19.480000	19.480000	19.096500	19.0965	-1.969%	22,555	+28.505%
2025-08-22	19.500000	19.670000	19.470000	19.4800	+0.568%	22,156	+25.975%
2025-08-21	19.081000	19.390000	19.081000	19.3700	+1.197%	18,525	+26.691%
2025-08-20	19.150000	19.185000	18.978000	19.1408	+0.319%	5,561	+28.208%
2025-08-19	19.291000	19.291000	19.080000	19.0800	-1.751%	4,327	+28.616%
2025-08-18	19.398500	19.490000	19.288000	19.4200	-0.817%	15,083	+26.365%
2025-08-15	19.610000	19.610000	19.510000	19.5800	-0.204%	9,053	+25.332%
2025-08-14	19.526500	19.628000	19.517500	19.6200	+0.204%	14,491	+25.076%
2025-08-13	20.000000	20.000000	19.380000	19.5800	-1.360%	25,911	+25.332%
2025-08-12	20.038000	20.080000	19.850000	19.8500	-0.151%	20,126	+23.627%
2025-08-11	19.800000	19.940000	19.586000	19.8800	+0.735%	17,131	+23.441%
2025-08-08	19.400000	20.160000	19.400000	19.7350	-1.962%	15,983	+24.348%
2025-08-07	20.180000	20.180000	19.917000	20.1300	+0.494%	9,524	+21.908%
2025-08-06	19.940000	20.100000	19.940000	20.0310	+0.471%	4,337	+22.510%
2025-08-05	19.895000	20.050000	19.750000	19.9370	+1.564%	7,102	+23.088%
2025-08-04	20.528000	20.528000	19.580000	19.6300	-0.803%	14,196	+25.013%
2025-08-01	19.620000	19.830200	19.500000	19.7890	+1.223%	17,688	+24.008%
2025-07-31	19.894000	20.050000	19.550000	19.5500	-2.445%	8,851	+25.524%
2025-07-30	20.650000	20.650000	19.994000	20.0400	-0.617%	34,645	+22.455%
2025-07-29	19.800000	20.250000	19.800000	20.1645	+1.841%	19,261	+21.699%
2025-07-28	19.678200	19.800000	19.630000	19.8000	+1.000%	4,718	+23.939%
2025-07-25	19.800000	19.800000	19.604000	19.6040	-1.744%	18,762	+25.179%
2025-07-24	19.637200	19.956000	19.620000	19.9520	+1.233%	8,703	+22.995%
2025-07-23	19.761000	19.780000	19.709000	19.7090	-0.005%	3,605	+24.512%
2025-07-22	19.800000	19.830000	19.625000	19.7100	+0.295%	12,990	+24.505%
2025-07-21	19.820000	19.820000	19.551000	19.6520	-0.848%	5,514	+24.873%
2025-07-18	19.440000	19.860000	19.440000	19.8200	+1.913%	7,374	+23.814%
2025-07-17	19.520000	19.678000	19.448000	19.4480	-1.129%	22,899	+26.183%
2025-07-16	19.919400	19.919400	19.550000	19.6700	-2.479%	12,386	+24.759%
2025-07-15	20.300000	20.321000	20.079900	20.1700	-0.461%	20,319	+21.666%
2025-07-14	20.224500	20.280000	20.150000	20.2635	+0.481%	3,889	+21.104%
2025-07-11	20.109900	20.250000	20.030000	20.1665	+0.226%	6,053	+21.687%
2025-07-10	20.380000	20.380000	20.000000	20.1210	-1.368%	8,704	+21.962%
2025-07-09	19.775000	20.482000	19.775000	20.4000	0.000%	9,840	+20.294%
2025-07-08	20.090000	20.740500	20.090000	20.4000	+2.184%	6,464	+20.294%
2025-07-07	20.030500	20.160000	19.811000	19.9640	-1.510%	30,166	+22.921%
2025-07-03	20.450000	20.450000	20.230000	20.2700	-1.122%	14,916	+21.066%
2025-07-02	20.850000	20.850000	20.500000	20.5000	-1.674%	12,050	+19.707%
2025-07-01	21.000000	21.640000	20.849000	20.8490	-1.190%	4,248	+17.703%
2025-06-30	21.020000	21.100000	20.910000	21.1000	+0.543%	11,108	+16.303%
2025-06-27	21.630000	21.630000	20.920000	20.9860	-0.067%	62,534	+16.935%
2025-06-26	21.000000	21.147000	20.718600	21.0000	-2.665%	41,313	+16.857%
2025-06-25	20.430000	22.710000	20.430000	21.5750	-0.254%	51,518	+13.743%
2025-06-24	21.490000	21.888800	21.490000	21.6300	-0.871%	98,521	+13.454%
2025-06-23	22.450000	22.470000	21.742000	21.8200	-2.654%	57,379	+12.466%
2025-06-20	22.430000	22.530000	22.300000	22.4150	-0.378%	27,205	+9.480%
2025-06-18	22.960000	23.080000	22.470000	22.5000	-1.790%	32,001	+9.067%
2025-06-17	23.860000	23.860000	22.900000	22.9100	+0.498%	5,671	+7.115%
2025-06-16	22.406674	22.920000	22.406674	22.7965	+1.709%	8,020	+7.648%
2025-06-13	22.586000	22.614000	22.373000	22.4134	+1.556%	4,792	+9.488%
2025-06-12	22.000000	22.190000	21.980000	22.0700	+1.007%	8,180	+11.192%
2025-06-11	21.550000	21.925000	21.506500	21.8500	+2.679%	16,281	+12.311%
2025-06-10	22.000000	22.000000	21.279900	21.2799	-1.162%	6,048	+15.320%
2025-06-09	21.700000	21.860000	21.520000	21.5300	-0.476%	6,166	+13.980%
2025-06-06	21.254700	21.735000	21.254700	21.6330	+1.580%	8,823	+13.438%
2025-06-05	21.498900	21.498900	21.250000	21.2965	-0.623%	8,594	+15.230%
2025-06-04	21.500000	21.500000	21.140000	21.4300	-1.290%	11,846	+14.512%
2025-06-03	21.360000	21.740000	21.360000	21.7100	+1.639%	4,726	+13.035%
2025-06-02	20.930000	21.471000	20.500000	21.3600	+2.446%	45,194	+14.888%
2025-05-30	21.020000	21.020500	20.750000	20.8500	-1.138%	52,797	+17.698%
2025-05-29	21.126000	21.210000	21.090000	21.0900	-0.846%	4,684	+16.358%
2025-05-28	21.040000	21.476800	21.040000	21.2699	-0.817%	8,078	+15.374%
2025-05-27	21.682500	21.682500	20.570000	21.4450	-0.832%	10,191	+14.432%
2025-05-23	21.000000	21.655000	20.550000	21.6250	+2.634%	16,103	+13.480%
2025-05-22	20.980000	21.295000	20.980000	21.0700	-0.754%	10,165	+16.469%
2025-05-21	20.980000	21.709500	20.980000	21.2300	-0.094%	10,300	+15.591%
2025-05-20	20.500000	21.360000	20.500000	21.2500	+3.760%	41,201	+15.482%
2025-05-19	20.890100	21.100000	20.390000	20.4800	-1.963%	15,360	+19.824%
2025-05-16	20.560000	20.907000	20.560000	20.8900	+1.630%	16,893	+17.472%
2025-05-15	19.750000	20.610000	19.750000	20.5550	+3.447%	188,314	+19.387%
2025-05-14	19.970000	19.970000	19.770000	19.8700	-0.898%	18,135	+23.503%
2025-05-13	19.882000	20.069000	19.814400	20.0500	+1.576%	17,913	+22.394%
2025-05-12	19.846000	19.846000	19.580000	19.7390	+2.037%	30,352	+24.322%
2025-05-09	19.230000	19.440000	19.220000	19.3450	+0.078%	10,283	+26.854%
2025-05-08	19.500000	19.680000	19.220000	19.3300	+0.677%	6,900	+26.953%
2025-05-07	18.950000	19.220000	18.870000	19.2000	+1.319%	15,063	+27.813%
2025-05-06	18.710000	19.070000	18.670000	18.9500	+2.432%	9,391	+29.499%
2025-05-05	18.360000	18.685000	18.270000	18.5000	-1.122%	11,373	+32.649%
2025-05-02	18.110000	18.737000	18.100000	18.7100	+2.972%	9,365	+31.160%
2025-05-01	18.430000	18.770000	18.170000	18.1700	-1.411%	21,505	+35.058%
2025-04-30	18.550000	18.890000	18.375000	18.4300	-1.707%	11,699	+33.152%
2025-04-29	19.010000	19.085000	18.747000	18.7500	-3.251%	24,496	+30.880%
2025-04-28	18.640000	19.465000	18.640000	19.3800	+1.676%	10,825	+26.625%
2025-04-25	19.200000	19.209000	19.059000	19.0605	-0.519%	3,999	+28.748%
2025-04-24	19.315000	19.315000	19.160000	19.1600	0.000%	4,493	+28.079%
2025-04-23	19.729700	19.850000	19.130000	19.1600	-2.345%	9,607	+28.079%
2025-04-22	19.600000	19.740000	19.570000	19.6200	+0.874%	8,187	+25.076%
2025-04-21	19.550000	19.640000	19.270000	19.4500	-2.212%	8,051	+26.170%
2025-04-17	19.540000	19.960500	19.464000	19.8900	+3.432%	12,512	+23.379%
2025-04-16	18.820000	19.270500	18.739900	19.2300	+4.568%	9,584	+27.613%
2025-04-15	18.320000	18.520000	18.320000	18.3900	+0.382%	8,776	+33.442%
2025-04-14	18.355000	18.510000	18.040000	18.3200	+1.160%	13,830	+33.952%
2025-04-11	17.590000	18.200000	17.470000	18.1100	+4.140%	11,802	+35.505%
2025-04-10	17.430000	17.540000	16.990000	17.3900	-4.303%	67,441	+41.116%
2025-04-09	15.050000	18.280000	15.050000	18.1720	+8.619%	32,718	+35.043%
2025-04-08	17.460000	17.521000	16.600000	16.7300	-4.997%	25,245	+46.683%
2025-04-07	15.580000	18.000000	15.580000	17.6100	-2.761%	22,957	+39.353%
2025-04-04	18.991000	18.991000	17.710000	18.1100	-9.314%	84,598	+35.505%
2025-04-03	20.550000	20.820000	19.760500	19.9700	-3.713%	45,930	+22.884%
2025-04-02	20.566500	20.860000	20.550000	20.7400	+1.667%	18,873	+18.322%
2025-04-01	20.000000	20.400000	19.975000	20.4000	+1.594%	33,122	+20.294%
2025-03-31	19.830000	20.150500	19.830000	20.0800	+0.300%	12,104	+22.211%
2025-03-28	19.910000	20.140000	19.900000	20.0200	-0.050%	11,276	+22.577%
2025-03-27	19.930000	20.030000	19.900000	20.0300	-1.077%	33,431	+22.516%
2025-03-26	20.000000	20.360000	20.000000	20.2480	+2.418%	72,039	+21.197%
2025-03-25	19.938000	19.938000	19.750000	19.7700	+0.051%	3,259	+24.127%
2025-03-24	19.750000	20.010000	19.750000	19.7600	+1.300%	618,258	+24.190%
2025-03-21	19.300000	19.570000	19.300000	19.5065	-0.324%	30,376	+25.804%
2025-03-20	19.247500	19.570000	19.247500	19.5700	+1.557%	15,359	+25.396%
2025-03-19	18.910000	19.365000	18.850000	19.2700	+2.174%	24,093	+27.348%
2025-03-18	19.010000	19.010000	18.800000	18.8600	+0.159%	5,861	+30.117%

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

AETUF
ARC RESOURCES LTD ORD
stock OTC