NASDAQ FALLS AS APPLE SLIPS, WITH FED CUT IN FOCUS

Apple stock drops 3% following reports on early demand for iPhone 16

Aurania Resources Ltd. (ARU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6000

+0.0500

(+9.09%)

At close: 03:59PM EDT

Time Period:

Sept 16, 2023 - Sept 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 16, 2024	0.5800	0.6600	0.5200	0.6000	0.6000	84,869
Sept 13, 2024	0.5800	0.6200	0.5500	0.5500	0.5500	22,600
Sept 12, 2024	0.5500	0.6500	0.5500	0.5800	0.5800	83,700
Sept 11, 2024	0.5700	0.5700	0.5100	0.5400	0.5400	84,200
Sept 10, 2024	0.5600	0.5900	0.5600	0.5800	0.5800	39,000
Sept 09, 2024	0.6200	0.6200	0.5500	0.5600	0.5600	31,300
Sept 06, 2024	0.6200	0.6300	0.6000	0.6300	0.6300	20,800
Sept 05, 2024	0.5800	0.6300	0.5800	0.6100	0.6100	42,400
Sept 04, 2024	0.5300	0.5800	0.5300	0.5700	0.5700	34,900
Sept 03, 2024	0.7000	0.7000	0.5100	0.5100	0.5100	153,800
Aug 30, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	28,700
Aug 29, 2024	0.7000	0.7000	0.6700	0.6800	0.6800	78,700
Aug 28, 2024	0.6400	0.6800	0.6400	0.6750	0.6750	26,200
Aug 27, 2024	0.6400	0.6600	0.6300	0.6400	0.6400	69,000
Aug 26, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	53,900
Aug 23, 2024	0.6300	0.6500	0.6200	0.6200	0.6200	123,700
Aug 22, 2024	0.5800	0.6500	0.5800	0.6500	0.6500	167,700
Aug 21, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	24,500
Aug 20, 2024	0.5800	0.6100	0.5800	0.5800	0.5800	33,500
Aug 19, 2024	0.5600	0.6000	0.5300	0.6000	0.6000	84,100
Aug 16, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	42,500
Aug 15, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	61,000
Aug 14, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	53,400
Aug 13, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	36,300
Aug 12, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	24,000
Aug 09, 2024	0.6000	0.6200	0.5800	0.6200	0.6200	33,800
Aug 08, 2024	0.5400	0.6200	0.5400	0.6100	0.6100	101,800
Aug 07, 2024	0.5300	0.5500	0.5100	0.5400	0.5400	36,000
Aug 06, 2024	0.5200	0.5300	0.5000	0.5300	0.5300	9,500
Aug 02, 2024	0.4900	0.5200	0.4500	0.5200	0.5200	23,600
Aug 01, 2024	0.5100	0.5200	0.4900	0.5000	0.5000	32,800
Jul 31, 2024	0.4800	0.5100	0.4700	0.5100	0.5100	115,300
Jul 30, 2024	0.4700	0.4850	0.4700	0.4850	0.4850	47,600
Jul 29, 2024	0.4550	0.4700	0.4550	0.4700	0.4700	3,700
Jul 26, 2024	0.4400	0.4500	0.4300	0.4500	0.4500	42,000
Jul 25, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	110,200
Jul 24, 2024	0.4200	0.4400	0.4200	0.4200	0.4200	14,000
Jul 23, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	2,900
Jul 22, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	7,000
Jul 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	5,400
Jul 18, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	8,200
Jul 17, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	4,900
Jul 16, 2024	0.4600	0.4600	0.4100	0.4100	0.4100	26,600
Jul 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	19,400
Jul 12, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	29,500
Jul 11, 2024	0.4700	0.4750	0.4650	0.4750	0.4750	28,300
Jul 10, 2024	0.4600	0.4650	0.4500	0.4650	0.4650	18,500
Jul 09, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	11,200
Jul 08, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	8,200
Jul 05, 2024	0.4200	0.4650	0.4200	0.4650	0.4650	150,000
Jul 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	800
Jul 03, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	54,200
Jul 02, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	35,900
Jun 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,700
Jun 27, 2024	0.4200	0.4600	0.4200	0.4500	0.4500	142,700
Jun 26, 2024	0.4050	0.4200	0.4050	0.4200	0.4200	3,700
Jun 25, 2024	0.4500	0.4500	0.4050	0.4050	0.4050	10,900
Jun 24, 2024	0.4450	0.4500	0.4300	0.4450	0.4450	16,100
Jun 21, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	19,700
Jun 20, 2024	0.5000	0.5100	0.4600	0.4600	0.4600	129,000
Jun 19, 2024	0.4000	0.5000	0.4000	0.4450	0.4450	118,400
Jun 18, 2024	0.3900	0.4000	0.3800	0.3950	0.3950	7,300
Jun 17, 2024	0.3900	0.4000	0.3800	0.3950	0.3950	13,000
Jun 14, 2024	0.3900	0.4000	0.3500	0.3900	0.3900	64,000
Jun 13, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	26,800
Jun 12, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	12,600
Jun 11, 2024	0.3100	0.3250	0.3100	0.3100	0.3100	14,200
Jun 10, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	23,600
Jun 07, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	18,200
Jun 06, 2024	0.2500	0.3100	0.2500	0.2900	0.2900	53,900
Jun 05, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	92,200
Jun 04, 2024	0.2700	0.2700	0.2450	0.2500	0.2500	56,100
Jun 03, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	4,000
May 31, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	18,500
May 30, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	20,300
May 29, 2024	0.3000	0.3100	0.2700	0.3100	0.3100	39,600
May 28, 2024	0.2550	0.3100	0.2550	0.3000	0.3000	21,000
May 27, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	2,200
May 24, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	18,600
May 23, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	24,800
May 22, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	29,000
May 21, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	53,300
May 17, 2024	0.2400	0.2800	0.2300	0.2800	0.2800	106,800
May 16, 2024	0.2700	0.2800	0.2500	0.2500	0.2500	62,200
May 15, 2024	0.2300	0.2850	0.2100	0.2600	0.2600	156,000
May 14, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	84,600
May 13, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	148,600
May 10, 2024	0.2200	0.3100	0.2000	0.2300	0.2300	574,400
May 09, 2024	0.2000	0.2200	0.2000	0.2200	0.2200	7,000
May 08, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	9,900
May 07, 2024	0.1900	0.1950	0.1900	0.1900	0.1900	7,000
May 06, 2024	0.2000	0.2000	0.1900	0.1950	0.1950	21,200
May 03, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	2,000
May 02, 2024	0.2000	0.2000	0.1900	0.1950	0.1950	12,800
May 01, 2024	0.1950	0.2000	0.1950	0.1950	0.1950	22,400
Apr 30, 2024	0.1950	0.2000	0.1900	0.1900	0.1900	46,400
Apr 29, 2024	0.2050	0.2100	0.1900	0.1900	0.1900	101,600
Apr 26, 2024	0.2200	0.2200	0.2000	0.2050	0.2050	20,500
Apr 25, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	5,100
Apr 24, 2024	0.2300	0.2300	0.2100	0.2100	0.2100	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,702.07+133.42(+0.57%)

S&P 5005,633.09+7.07(+0.13%)

DOW41,622.08+228.30(+0.55%)

CAD/USD0.7360-0.0001(-0.02%)

CRUDE OIL70.54+1.89(+2.75%)

Bitcoin CAD78,417.91-2,887.00(-3.55%)

NASDAQ FALLS AS APPLE SLIPS, WITH FED CUT IN FOCUS

Aurania Resources Ltd. (ARU.V)

S&P/TSX
23,702.07
+133.42(+0.57%)

S&P 500
5,633.09
+7.07(+0.13%)

DOW
41,622.08
+228.30(+0.55%)

CAD/USD
0.7360
-0.0001(-0.02%)

CRUDE OIL
70.54
+1.89(+2.75%)

Bitcoin CAD
78,417.91
-2,887.00(-3.55%)