Mail

AIRRF - Aurion Resources Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.4614	0.4614	0.4602	0.4602	0.4602	8,275
Jun 08, 2023	0.4390	0.4390	0.4390	0.4390	0.4390	4,100
Jun 07, 2023	0.4200	0.4570	0.4200	0.4320	0.4320	5,900
Jun 06, 2023	0.4840	0.4840	0.4590	0.4590	0.4590	3,600
Jun 05, 2023	0.4660	0.4800	0.4400	0.4470	0.4470	42,100
Jun 02, 2023	0.4740	0.4740	0.4710	0.4710	0.4710	1,000
Jun 01, 2023	0.4690	0.4730	0.4690	0.4730	0.4730	4,500
May 31, 2023	0.4860	0.5040	0.4860	0.5000	0.5000	27,100
May 30, 2023	0.4560	0.4560	0.4560	0.4560	0.4560	3,000
May 26, 2023	0.4540	0.4540	0.4370	0.4470	0.4470	3,200
May 25, 2023	0.4230	0.4290	0.4230	0.4280	0.4280	3,300
May 24, 2023	0.4580	0.4580	0.4500	0.4500	0.4500	2,700
May 23, 2023	0.4590	0.4590	0.4590	0.4590	0.4590	10,000
May 22, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	10,100
May 19, 2023	0.4690	0.4730	0.4570	0.4730	0.4730	5,200
May 18, 2023	0.4700	0.4860	0.4700	0.4720	0.4720	2,900
May 17, 2023	0.4790	0.4820	0.4660	0.4660	0.4660	7,000
May 16, 2023	0.5200	0.5200	0.4780	0.5020	0.5020	22,900
May 15, 2023	0.5520	0.5520	0.5520	0.5520	0.5520	600
May 12, 2023	0.4950	0.5310	0.4950	0.5310	0.5310	11,900
May 11, 2023	0.5400	0.5400	0.5220	0.5220	0.5220	7,100
May 10, 2023	0.5520	0.5810	0.5450	0.5450	0.5450	21,500
May 09, 2023	0.5560	0.5560	0.5500	0.5500	0.5500	2,500
May 08, 2023	0.5440	0.5800	0.5440	0.5700	0.5700	11,200
May 05, 2023	0.5720	0.5840	0.5720	0.5840	0.5840	1,200
May 04, 2023	0.5540	0.5540	0.5540	0.5540	0.5540	-
May 03, 2023	0.5540	0.5540	0.5540	0.5540	0.5540	-
May 02, 2023	0.5610	0.5630	0.5300	0.5540	0.5540	6,100
May 01, 2023	0.5460	0.5510	0.5430	0.5430	0.5430	5,900
Apr 28, 2023	0.5510	0.5510	0.5340	0.5340	0.5340	1,100
Apr 27, 2023	0.5410	0.5480	0.5330	0.5440	0.5440	11,200
Apr 26, 2023	0.5470	0.5530	0.5350	0.5530	0.5530	5,600
Apr 25, 2023	0.5560	0.5560	0.5560	0.5560	0.5560	-
Apr 24, 2023	0.5560	0.5560	0.5280	0.5560	0.5560	16,400
Apr 21, 2023	0.5570	0.5570	0.5570	0.5570	0.5570	4,500
Apr 20, 2023	0.5560	0.5760	0.5560	0.5700	0.5700	10,000
Apr 19, 2023	0.5630	0.5630	0.5630	0.5630	0.5630	-
Apr 18, 2023	0.5630	0.5630	0.5630	0.5630	0.5630	1,000
Apr 17, 2023	0.5900	0.5900	0.5790	0.5790	0.5790	1,600
Apr 14, 2023	0.5940	0.5940	0.5940	0.5940	0.5940	-
Apr 13, 2023	0.5800	0.5940	0.5800	0.5940	0.5940	48,700
Apr 12, 2023	0.5850	0.5850	0.5750	0.5760	0.5760	13,800
Apr 11, 2023	0.6000	0.6000	0.5750	0.5960	0.5960	18,400
Apr 10, 2023	0.6260	0.6260	0.5430	0.5820	0.5820	5,700
Apr 06, 2023	0.5950	0.5990	0.5800	0.5800	0.5800	600
Apr 05, 2023	0.6070	0.6070	0.5820	0.5820	0.5820	1,500
Apr 04, 2023	0.5690	0.6080	0.5500	0.5910	0.5910	116,400
Apr 03, 2023	0.4700	0.5310	0.4700	0.5300	0.5300	10,100
Mar 31, 2023	0.4800	0.4900	0.4680	0.4850	0.4850	4,400
Mar 30, 2023	0.4620	0.4970	0.4600	0.4970	0.4970	6,900
Mar 29, 2023	0.4660	0.4700	0.4600	0.4600	0.4600	3,900
Mar 28, 2023	0.4740	0.4740	0.4640	0.4640	0.4640	4,500
Mar 27, 2023	0.4370	0.4370	0.4370	0.4370	0.4370	100
Mar 24, 2023	0.4400	0.4640	0.4400	0.4640	0.4640	2,300
Mar 23, 2023	0.4270	0.4560	0.4270	0.4560	0.4560	2,400
Mar 22, 2023	0.4180	0.4330	0.4180	0.4300	0.4300	1,400
Mar 21, 2023	0.4700	0.4700	0.4670	0.4670	0.4670	3,100
Mar 20, 2023	0.4800	0.4900	0.4660	0.4660	0.4660	9,600
Mar 17, 2023	0.4800	0.4810	0.4770	0.4810	0.4810	4,600
Mar 16, 2023	0.4490	0.4700	0.4450	0.4700	0.4700	19,300
Mar 15, 2023	0.4530	0.4700	0.4410	0.4410	0.4410	12,600
Mar 14, 2023	0.4500	0.4590	0.4420	0.4590	0.4590	8,900
Mar 13, 2023	0.4430	0.4550	0.4430	0.4550	0.4550	3,500
Mar 10, 2023	0.4710	0.4710	0.4710	0.4710	0.4710	2,300
Mar 09, 2023	0.4430	0.4470	0.4430	0.4460	0.4460	3,100
Mar 08, 2023	0.4120	0.4120	0.4100	0.4100	0.4100	10,800
Mar 07, 2023	0.4270	0.4270	0.3950	0.3950	0.3950	1,300
Mar 06, 2023	0.3850	0.4380	0.3850	0.4250	0.4250	7,600
Mar 03, 2023	0.4260	0.4260	0.4260	0.4260	0.4260	-
Mar 02, 2023	0.4170	0.4260	0.4170	0.4260	0.4260	600
Mar 01, 2023	0.4170	0.4170	0.4140	0.4140	0.4140	700
Feb 28, 2023	0.4070	0.4180	0.4060	0.4180	0.4180	1,900
Feb 27, 2023	0.4120	0.4170	0.4100	0.4100	0.4100	9,700
Feb 24, 2023	0.4290	0.4300	0.4010	0.4300	0.4300	36,700
Feb 23, 2023	0.4460	0.4520	0.4390	0.4390	0.4390	13,000
Feb 22, 2023	0.4750	0.4780	0.4540	0.4540	0.4540	5,300
Feb 21, 2023	0.4590	0.4590	0.4380	0.4500	0.4500	6,900
Feb 17, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	1,600
Feb 16, 2023	0.4380	0.4560	0.4380	0.4500	0.4500	9,400
Feb 15, 2023	0.4600	0.4760	0.4600	0.4600	0.4600	21,000
Feb 14, 2023	0.4620	0.4770	0.4600	0.4770	0.4770	19,600
Feb 13, 2023	0.4770	0.4770	0.4600	0.4600	0.4600	3,800
Feb 10, 2023	0.4550	0.4750	0.4530	0.4750	0.4750	20,400
Feb 09, 2023	0.4670	0.4700	0.4530	0.4540	0.4540	10,500
Feb 08, 2023	0.4610	0.4700	0.4610	0.4700	0.4700	1,200
Feb 07, 2023	0.4320	0.4650	0.4320	0.4650	0.4650	5,400
Feb 06, 2023	0.4600	0.4820	0.4330	0.4740	0.4740	78,800
Feb 03, 2023	0.4600	0.4720	0.4600	0.4720	0.4720	5,900
Feb 02, 2023	0.4620	0.4740	0.4600	0.4600	0.4600	39,000
Feb 01, 2023	0.4700	0.4700	0.4600	0.4600	0.4600	300
Jan 31, 2023	0.4600	0.4680	0.4600	0.4610	0.4610	8,400
Jan 30, 2023	0.4690	0.4690	0.4690	0.4690	0.4690	700
Jan 27, 2023	0.4790	0.4790	0.4790	0.4790	0.4790	400
Jan 26, 2023	0.4600	0.4710	0.4600	0.4710	0.4710	1,900
Jan 25, 2023	0.4730	0.4730	0.4670	0.4670	0.4670	4,700
Jan 24, 2023	0.4690	0.4800	0.4610	0.4800	0.4800	2,700
Jan 23, 2023	0.4900	0.4990	0.4730	0.4990	0.4990	19,400
Jan 20, 2023	0.4600	0.4660	0.4510	0.4660	0.4660	3,600
Jan 19, 2023	0.4660	0.4660	0.4570	0.4570	0.4570	2,200
Jan 18, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	13,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...