Canada Markets closed

Aton Resources Inc. (AAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5000+0.0400 (+8.70%)
At close: 10:41AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.45000.50000.45000.50000.50005,000
May 19, 20220.44000.46000.43500.46000.460023,000
May 18, 20220.44500.44500.38000.38000.3800244,800
May 17, 20220.54000.54000.48000.48000.4800127,303
May 16, 20220.53000.54000.48000.52000.5200121,500
May 13, 20220.45500.55000.45000.50000.5000154,502
May 12, 20220.57000.57000.43000.43000.430098,795
May 11, 20220.52000.64000.50000.60000.6000297,285
May 10, 20220.31000.69000.31000.56000.56001,411,549
May 09, 20220.27000.27000.26500.26500.26504,125
May 06, 20220.25500.25500.25500.25500.2550-
May 05, 20220.23000.25500.23000.25500.25502,000
May 04, 20220.27500.27500.27500.27500.27501,500
May 03, 20220.25000.25000.25000.25000.250028,500
May 02, 20220.25000.25000.25000.25000.2500-
Apr 29, 20220.26500.26500.25000.25000.25005,822
Apr 28, 20220.30000.30000.30000.30000.3000-
Apr 27, 20220.30000.30000.30000.30000.3000-
Apr 26, 20220.30000.30000.30000.30000.3000-
Apr 25, 20220.26500.30000.26500.30000.300019,500
Apr 22, 20220.30000.30000.30000.30000.3000-
Apr 21, 20220.30000.30000.30000.30000.3000-
Apr 20, 20220.30000.30000.30000.30000.3000-
Apr 19, 20220.30000.30000.30000.30000.3000-
Apr 18, 20220.30000.30000.30000.30000.3000-
Apr 14, 20220.30000.30000.30000.30000.30004,005
Apr 13, 20220.30000.30000.30000.30000.3000720
Apr 12, 20220.30000.30000.30000.30000.3000-
Apr 11, 20220.30000.30000.30000.30000.3000-
Apr 08, 20220.27000.30000.26000.30000.300017,500
Apr 07, 20220.27000.27000.27000.27000.27008,000
Apr 06, 20220.28000.28000.28000.28000.2800-
Apr 05, 20220.28000.28000.28000.28000.2800700
Apr 04, 20220.31000.31000.30000.30000.300014,500
Apr 01, 20220.31000.31000.31000.31000.310013,300
Mar 31, 20220.29500.31000.29500.31000.310094,833
Mar 30, 20220.26000.26000.26000.26000.2600-
Mar 29, 20220.26000.26000.26000.26000.260010,200
Mar 28, 20220.24000.26000.24000.25000.250015,615
Mar 25, 20220.29500.29500.29500.29500.29503,433
Mar 24, 20220.22000.30500.22000.29500.2950106,950
Mar 23, 20220.20000.20000.20000.20000.2000749
Mar 22, 20220.20000.20000.19000.19000.1900162,500
Mar 21, 20220.18500.18500.18500.18500.1850-
Mar 18, 20220.18500.18500.18500.18500.1850-
Mar 17, 20220.18500.18500.18500.18500.1850-
Mar 16, 20220.18500.18500.18500.18500.1850-
Mar 15, 20220.18500.18500.18500.18500.18501,000
Mar 14, 20220.19500.19500.19500.19500.1950-
Mar 11, 20220.19500.19500.19500.19500.195010,000
Mar 10, 20220.20000.20000.20000.20000.20006,000
Mar 09, 20220.20000.20000.20000.20000.2000-
Mar 08, 20220.20000.20500.18000.20000.200062,000
Mar 07, 20220.21000.21000.20000.20000.200020,000
Mar 04, 20220.21000.21000.21000.21000.21003,500
Mar 03, 20220.22000.22000.22000.22000.22001,500
Mar 02, 20220.22000.22000.22000.22000.2200500
Mar 01, 20220.17000.21500.17000.21500.215057,542
Feb 28, 20220.16000.16000.16000.16000.1600-
Feb 25, 20220.16000.16000.16000.16000.1600-
Feb 24, 20220.16000.16000.16000.16000.1600500
Feb 23, 20220.19000.19000.19000.19000.190012,350
Feb 22, 20220.17500.17500.17500.17500.1750500
Feb 18, 20220.17500.17500.17500.17500.1750-
Feb 17, 20220.17500.17500.17500.17500.1750-
Feb 16, 20220.17500.17500.17500.17500.17501,000
Feb 15, 20220.17000.17500.17000.17500.17509,642
Feb 14, 20220.17000.17000.17000.17000.1700-
Feb 11, 20220.17000.17000.17000.17000.1700-
Feb 10, 20220.17000.17000.17000.17000.1700-
Feb 09, 20220.17000.17000.17000.17000.1700-
Feb 08, 20220.17000.17000.17000.17000.1700-
Feb 07, 20220.17000.17000.17000.17000.1700194,820
Feb 04, 20220.18000.18000.18000.18000.1800-
Feb 03, 20220.18000.18000.18000.18000.18001,000
Feb 02, 20220.18000.18000.18000.18000.1800-
Feb 01, 20220.18000.18000.18000.18000.180025,000
Jan 31, 20220.18000.18000.18000.18000.18002,000
Jan 28, 20220.18000.18000.18000.18000.1800-
Jan 27, 20220.18000.18000.18000.18000.18006,500
Jan 26, 20220.23000.23000.23000.23000.2300-
Jan 25, 20220.23000.23000.23000.23000.2300-
Jan 24, 20220.23000.23000.23000.23000.2300-
Jan 21, 20220.23000.23000.23000.23000.2300-
Jan 20, 20220.23000.23000.23000.23000.2300-
Jan 19, 20220.23000.23000.23000.23000.2300-
Jan 18, 20220.23000.23000.23000.23000.23002,500
Jan 17, 20220.22000.22000.22000.22000.2200500
Jan 14, 20220.20000.23000.20000.23000.23003,500
Jan 13, 20220.20000.20000.20000.20000.2000-
Jan 12, 20220.20000.20000.20000.20000.2000-
Jan 11, 20220.20000.20000.20000.20000.2000-
Jan 10, 20220.20000.20000.20000.20000.2000-
Jan 07, 20220.20000.20000.20000.20000.2000-
Jan 06, 20220.20000.20000.20000.20000.2000-
Jan 05, 20220.19000.20000.19000.20000.200026,300
Jan 04, 20220.17000.17000.17000.17000.1700-
Dec 31, 20210.17000.17000.17000.17000.1700-
Dec 30, 20210.19000.19000.17000.17000.170040,000
Dec 29, 20210.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...