Canada markets close in 6 hours 4 minutes

Aurania Resources Ltd. (ARU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.47000.0000 (0.00%)
As of 03:59PM EST. Market open.
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.47000.49000.42000.47000.470070,726
Dec 05, 20220.48000.48000.43000.44000.440036,300
Dec 02, 20220.48000.48000.45000.45000.450050,600
Dec 01, 20220.56000.56000.48000.48000.480041,600
Nov 30, 20220.56000.57000.54000.54000.540013,700
Nov 29, 20220.51000.56000.47500.56000.560049,100
Nov 28, 20220.46500.55000.46500.51000.510062,800
Nov 25, 20220.51000.51000.51000.51000.51004,300
Nov 24, 20220.48000.50000.47000.50000.500073,400
Nov 23, 20220.46000.48000.46000.48000.480040,100
Nov 22, 20220.47000.48000.46000.46000.460021,700
Nov 21, 20220.44500.47000.44500.47000.470011,700
Nov 18, 20220.45000.45000.45000.45000.45004,500
Nov 17, 20220.43000.43500.42000.42000.420035,800
Nov 16, 20220.44000.45000.44000.45000.450065,400
Nov 15, 20220.45000.45500.43000.44000.440016,900
Nov 14, 20220.46000.47000.46000.47000.470016,100
Nov 11, 20220.46000.46000.46000.46000.46003,800
Nov 10, 20220.46000.48000.46000.48000.480021,900
Nov 09, 20220.42000.46500.40000.46500.465011,300
Nov 08, 20220.41000.43000.41000.42500.425011,300
Nov 07, 20220.48500.48500.40500.40500.40502,800
Nov 04, 20220.42000.48500.42000.48500.485031,800
Nov 03, 20220.43500.43500.40000.43000.430034,500
Nov 02, 20220.44000.45000.41000.43000.430026,700
Nov 01, 20220.43000.44000.41000.43000.430054,100
Oct 31, 20220.45000.45000.39000.39000.3900116,600
Oct 28, 20220.48500.49500.45000.47000.470033,300
Oct 27, 20220.50000.54000.48000.48000.4800101,500
Oct 26, 20220.54000.56000.50000.55000.550045,900
Oct 25, 20220.55000.56000.50000.56000.560025,100
Oct 24, 20220.54000.56000.53000.56000.5600117,700
Oct 21, 20220.51000.55000.48000.49500.495010,100
Oct 20, 20220.58000.61000.50000.50000.500081,500
Oct 19, 20220.58000.58000.48500.51000.510028,700
Oct 18, 20220.52000.58000.52000.57000.570040,900
Oct 17, 20220.49000.58000.49000.52000.520022,100
Oct 14, 20220.47500.53000.47000.53000.530023,300
Oct 13, 20220.54000.56000.47000.50000.500055,300
Oct 12, 20220.46000.46000.46000.46000.4600200
Oct 11, 20220.54000.54000.46000.46000.46006,400
Oct 07, 20220.49000.51000.47000.47500.475046,500
Oct 06, 20220.49000.49000.46500.46500.46502,400
Oct 05, 20220.50000.50000.43500.43500.43503,900
Oct 04, 20220.51000.51000.46500.46500.46507,300
Oct 03, 20220.43500.50000.43000.46500.465032,800
Sept 30, 20220.50000.52000.45500.45500.455039,300
Sept 29, 20220.49500.53000.49500.53000.53003,200
Sept 28, 20220.50000.50000.41000.49500.495058,800
Sept 27, 20220.49000.52000.45000.50000.500019,800
Sept 26, 20220.50000.56000.47000.48500.485021,900
Sept 23, 20220.50000.55000.50000.55000.550028,800
Sept 22, 20220.52000.57000.50000.57000.570028,800
Sept 21, 20220.52000.57000.51000.51000.51007,100
Sept 20, 20220.51000.52000.51000.52000.52009,600
Sept 19, 20220.52000.54000.51000.51000.510023,000
Sept 16, 20220.53000.57000.51000.52000.520019,900
Sept 15, 20220.55000.58000.52000.58000.580044,200
Sept 14, 20220.62000.62000.55000.55000.550024,500
Sept 13, 20220.58000.58000.58000.58000.5800-
Sept 12, 20220.62000.62000.58000.58000.58005,000
Sept 09, 20220.58000.58000.57000.57000.57007,400
Sept 08, 20220.59000.65000.57000.57000.57007,900
Sept 07, 20220.60000.61000.60000.60000.60006,100
Sept 06, 20220.65000.65000.59000.61000.610011,800
Sept 02, 20220.59000.65000.59000.62000.620012,500
Sept 01, 20220.63000.63000.56000.59000.590011,800
Aug 31, 20220.65000.65000.58500.59000.590040,500
Aug 30, 20220.61000.68000.59000.64000.640024,600
Aug 29, 20220.61000.63000.60000.60000.600011,500
Aug 26, 20220.61000.68000.60000.61000.61005,800
Aug 25, 20220.65000.65000.61000.61000.61005,000
Aug 24, 20220.62000.65000.62000.65000.650013,400
Aug 23, 20220.64000.64000.64000.64000.64001,400
Aug 22, 20220.61000.64000.61000.64000.640021,700
Aug 19, 20220.66000.66000.66000.66000.66002,100
Aug 18, 20220.64000.70000.64000.64000.640013,900
Aug 17, 20220.68000.75000.60000.60000.600025,300
Aug 16, 20220.70000.72000.65000.70000.700068,600
Aug 15, 20220.83000.86000.70000.70000.700055,100
Aug 12, 20220.79000.95000.79000.82000.820025,700
Aug 11, 20220.78000.79000.63000.76000.760032,100
Aug 10, 20220.64000.81000.64000.74000.740012,800
Aug 09, 20220.62000.64000.61000.64000.640032,200
Aug 08, 20220.62000.62000.60000.60000.600024,600
Aug 05, 20220.61000.62000.61000.61000.610095,600
Aug 04, 20220.54000.62000.52000.62000.620091,800
Aug 03, 20220.61000.61000.54000.54000.540038,600
Aug 02, 20220.61000.61000.56000.59000.590014,600
Jul 29, 20220.60000.61000.60000.60000.600026,700
Jul 28, 20220.59000.62000.59000.60000.600078,800
Jul 27, 20220.61000.63000.59000.59000.590025,100
Jul 26, 20220.62000.63000.58000.59000.590040,900
Jul 25, 20220.65000.68000.62000.62000.620039,200
Jul 22, 20220.70000.70000.65000.65000.650026,700
Jul 21, 20220.70000.75000.67000.67000.670018,100
Jul 20, 20220.65000.70000.65000.70000.70004,700
Jul 19, 20220.65000.69000.65000.69000.69007,500
Jul 18, 20220.64000.64000.64000.64000.64003,900
Jul 15, 20220.65000.66000.64000.66000.660013,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...