Dark

ARXCY
ARC RESOURCES LTD U/ADR
stock OTC

Inactive

Sep 4, 2026

26.96USD+9.817%(+2.41)119

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	26.9600	26.9600	26.9600	26.9600	+9.817%	119	0.000%
2026-09-02	24.5500	24.5500	24.5500	24.5500	+8.869%	119	+9.817%
2026-09-01	22.5500	22.5500	22.5500	22.5500	-8.072%	126	+19.557%
2026-08-31	24.5300	24.5300	24.5300	24.5300	+0.122%	605	+9.906%
2026-08-20	24.5000	24.5000	24.5000	24.5000	+2.083%	300	+10.041%
2026-08-18	24.0000	24.0000	24.0000	24.0000	+2.128%	505	+12.333%
2026-08-10	23.5000	23.5000	23.5000	23.5000	+2.174%	300	+14.723%
2026-08-06	23.0000	23.0000	23.0000	23.0000	+12.195%	552	+17.217%
2026-08-03	20.5000	20.5000	20.5000	20.5000	-10.519%	500	+31.512%
2026-07-27	23.0000	23.0000	22.9100	22.9100	-0.780%	354	+17.678%
2026-07-24	23.0900	23.0900	23.0900	23.0900	+0.391%	100	+16.761%
2026-07-22	23.0000	23.0000	23.0000	23.0000	0.000%	100	+17.217%
2026-07-20	22.6700	23.0000	22.6700	23.0000	+12.414%	255	+17.217%
2026-07-15	20.4600	20.4600	20.4600	20.4600	-2.571%	325	+31.769%
2026-07-10	21.0000	21.0000	21.0000	21.0000	0.000%	965	+28.381%
2026-06-30	21.0000	21.0000	21.0000	21.0000	-1.004%	2,000	+28.381%
2026-06-24	21.0000	21.2130	21.0000	21.2130	-2.244%	1,500	+27.092%
2026-06-17	21.7000	21.7000	21.7000	21.7000	-2.435%	297	+24.240%
2026-06-04	22.2415	22.2415	22.2415	22.2415	-0.805%	285	+21.215%
2026-05-29	22.3500	23.5000	22.3500	22.4220	+0.773%	2,225	+20.239%
2026-05-28	22.2500	22.2500	22.2500	22.2500	-0.434%	144	+21.169%
2026-05-27	22.3470	22.3470	22.3470	22.3470	-3.545%	593	+20.643%
2026-05-21	23.1684	23.1684	23.1684	23.1684	+1.839%	184	+16.365%
2026-05-13	22.7500	22.7500	22.7500	22.7500	+1.981%	265	+18.505%
2026-05-12	23.0000	24.4500	22.3080	22.3080	-1.401%	2,711	+20.854%
2026-05-06	22.6250	22.6250	22.6250	22.6250	-1.652%	200	+19.160%
2026-05-04	23.3500	23.3500	23.0050	23.0050	-1.054%	632	+17.192%
2026-04-30	22.9400	23.2500	22.9400	23.2500	+2.140%	949	+15.957%
2026-04-29	22.7629	22.7629	22.7629	22.7629	+1.168%	154	+18.438%
2026-04-28	22.5000	22.5000	22.5000	22.5000	-1.099%	227	+19.822%
2026-04-27	22.0100	23.2500	22.0100	22.7500	+21.658%	3,780	+18.505%
2026-04-23	18.7000	18.7000	18.7000	18.7000	-0.240%	105	+44.171%
2026-04-16	18.7450	18.7450	18.7450	18.7450	+5.606%	291	+43.825%
2026-04-15	17.4500	17.7500	17.4400	17.7500	-4.826%	1,259	+51.887%
2026-04-14	19.0000	19.0000	18.6500	18.6500	-4.992%	1,439	+44.558%
2026-04-13	19.6300	19.6300	19.6300	19.6300	+2.667%	220	+37.341%
2026-04-09	19.1200	19.1200	19.1200	19.1200	+0.865%	1,000	+41.004%
2026-04-08	19.6200	19.6200	18.9560	18.9560	-3.389%	720	+42.224%
2026-04-01	19.6200	19.6210	19.6200	19.6210	-5.441%	1,283	+37.404%
2026-03-31	21.4460	21.4460	20.7500	20.7500	-1.284%	4,195	+29.928%
2026-03-30	22.0300	22.0300	21.0200	21.0200	-9.591%	1,616	+28.259%
2026-03-26	23.2500	23.2500	23.2500	23.2500	+5.085%	100	+15.957%
2026-03-25	22.1250	22.1250	22.1250	22.1250	+10.625%	600	+21.853%
2026-03-24	20.0000	20.0000	20.0000	20.0000	-4.762%	1,411	+34.800%
2026-03-19	19.9260	21.0000	19.9260	21.0000	+4.504%	3,697	+28.381%
2026-03-17	20.0950	20.0950	20.0950	20.0950	0.000%	150	+34.163%
2026-03-16	20.0950	20.0950	20.0950	20.0950	+5.763%	600	+34.163%
2026-03-13	19.0000	19.0000	19.0000	19.0000	+2.216%	1,000	+41.895%
2026-03-12	18.5880	18.5880	18.5880	18.5880	+3.267%	850	+45.040%
2026-03-10	19.4700	19.4700	18.0000	18.0000	-11.526%	1,875	+49.778%
2026-03-09	20.3450	20.3450	20.3450	20.3450	+4.602%	252	+32.514%
2026-03-05	19.4500	19.4500	19.4500	19.4500	-0.256%	400	+38.612%
2026-03-04	18.5000	19.5000	18.5000	19.5000	+5.405%	1,318	+38.256%
2026-03-03	20.0800	20.0800	18.5000	18.5000	-1.333%	664	+45.730%
2026-02-27	18.7500	18.7500	18.7500	18.7500	+9.971%	225	+43.787%
2026-02-25	17.7000	18.1000	17.0000	17.0500	-6.831%	2,515	+58.123%
2026-02-23	18.3000	18.3000	18.3000	18.3000	+3.099%	100	+47.322%
2026-02-20	17.9150	17.9150	17.7500	17.7500	-2.740%	291	+51.887%
2026-02-19	18.0000	18.2500	17.9000	18.2500	+1.955%	1,708	+47.726%
2026-02-18	17.9500	18.0000	17.9000	17.9000	+1.416%	575	+50.615%
2026-02-17	17.7500	17.9500	17.6500	17.6500	-2.351%	2,060	+52.748%
2026-02-13	18.0001	18.0750	18.0000	18.0750	+1.545%	440	+49.156%
2026-02-12	18.0750	18.0750	17.8000	17.8000	+1.714%	362	+51.461%
2026-02-10	16.8000	18.0000	16.8000	17.5000	+2.941%	4,125	+54.057%
2026-02-09	17.0000	17.0000	16.5100	17.0000	0.000%	2,961	+58.588%
2026-02-06	17.7700	20.7500	16.5000	17.0000	-10.526%	5,660	+58.588%
2026-02-05	19.0000	19.0000	19.0000	19.0000	+2.703%	500	+41.895%
2026-02-04	18.5000	18.5000	18.5000	18.5000	0.000%	151	+45.730%
2026-02-02	18.5000	18.5000	18.5000	18.5000	0.000%	103	+45.730%
2026-01-30	18.7400	18.7400	18.5000	18.5000	-1.333%	2,108	+45.730%
2026-01-29	19.3000	23.2500	18.4000	18.7500	-2.850%	3,885	+43.787%
2026-01-28	19.0200	19.3000	19.0000	19.3000	+1.472%	2,010	+39.689%
2026-01-27	20.1000	20.6000	18.7500	19.0200	+0.105%	1,233	+41.746%
2026-01-26	18.5000	19.0000	18.5000	19.0000	+2.703%	3,594	+41.895%
2026-01-23	19.0000	19.0000	18.5000	18.5000	+1.648%	2,403	+45.730%
2026-01-22	18.4000	18.5000	18.2000	18.2000	-0.817%	2,575	+48.132%
2026-01-21	18.6900	22.7500	18.3500	18.3500	+1.550%	2,050	+46.921%
2026-01-20	17.5915	18.6800	17.5915	18.0700	+6.294%	598	+49.198%
2026-01-15	17.0000	17.0000	17.0000	17.0000	-2.857%	130	+58.588%
2026-01-14	21.2800	21.2800	16.7500	17.5000	-16.268%	1,629	+54.057%
2026-01-12	20.9000	20.9000	12.5800	20.9000	+14.835%	200	+28.995%
2026-01-09	18.5000	18.5000	18.2000	18.2000	0.000%	1,332	+48.132%
2026-01-08	18.2500	18.2500	18.0000	18.2000	-0.274%	435	+48.132%
2026-01-07	18.2500	18.2500	18.2500	18.2500	+0.385%	300	+47.726%
2026-01-06	18.1700	18.1800	18.1700	18.1800	-1.730%	250	+48.295%
2026-01-05	18.0000	18.6000	18.0000	18.5000	-2.632%	4,559	+45.730%
2026-01-02	23.4300	23.4400	19.0000	19.0000	-5.000%	645	+41.895%
2025-12-31	20.0000	20.0000	20.0000	20.0000	0.000%	316	+34.800%
2025-12-30	22.0000	22.0000	20.0000	20.0000	-5.033%	1,100	+34.800%
2025-12-29	21.0600	21.0600	21.0600	21.0600	0.000%	474	+28.015%
2025-12-26	21.0600	21.0600	21.0600	21.0600	-4.273%	100	+28.015%
2025-12-23	22.0000	22.0000	22.0000	22.0000	+15.789%	650	+22.545%
2025-12-22	21.4000	21.4000	19.0000	19.0000	-9.524%	657	+41.895%
2025-12-18	20.2500	21.0000	20.2500	21.0000	+4.738%	873	+28.381%
2025-11-24	20.0500	20.0500	20.0500	20.0500	+11.389%	291	+34.464%
2025-11-14	18.2500	18.2500	18.0000	18.0000	0.000%	468	+49.778%
2025-11-07	18.0000	18.0000	18.0000	18.0000	-14.286%	100	+49.778%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+8.192%	285	+28.381%
2025-10-16	20.0200	20.0200	19.4100	19.4100	0.000%	1,100	+38.897%

.dark-mode .ZFgG25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZFgG25{ color: #333333; background-color: white; border: 2px solid #333333; }ARXCYARC RESOURCES LTD U/ADRstock OTC

ARXCY
ARC RESOURCES LTD U/ADR
stock OTC