Canada Markets closed

Aurania Resources Ltd. (ARU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4750+0.0100 (+2.15%)
At close: 03:59PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20220.49000.51000.47000.47500.475046,472
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
Jul 14, 20220.75000.75000.65000.67000.670064,200
Jul 13, 20220.71000.75000.70000.71000.710011,600
Jul 12, 20220.71000.77000.71000.73000.730020,600
Jul 11, 20220.73000.73000.70000.72000.720022,500
Jul 08, 20220.72000.73000.72000.73000.73009,100
Jul 07, 20220.71000.75000.71000.72000.720018,100
Jul 06, 20220.78000.78000.71000.71000.710025,500
Jul 05, 20220.73000.77000.67000.73000.730031,100
Jul 04, 20220.82000.82000.70000.70000.700097,800
Jun 30, 20220.84000.84000.81000.83000.830024,500
Jun 29, 20220.92000.92000.82000.82000.820013,600
Jun 28, 20220.81000.95000.80000.95000.9500181,000
Jun 27, 20220.81000.83000.76000.81000.810032,100
Jun 24, 20220.77000.80000.77000.78000.780021,700
Jun 23, 20220.75000.80000.75000.76000.760040,000
Jun 22, 20220.70000.74000.68000.74000.740017,500
Jun 21, 20220.77000.77000.68000.70000.700023,500
Jun 20, 20220.72000.77000.72000.77000.77007,500
Jun 17, 20220.70000.72000.70000.72000.72004,000
Jun 16, 20220.70000.72000.70000.70000.700040,000
Jun 15, 20220.69000.72000.69000.72000.720021,400
Jun 14, 20220.68000.70000.68000.70000.70003,100
Jun 13, 20220.70000.72000.69000.70000.700040,800
Jun 10, 20220.68000.70000.68000.69000.690013,600
Jun 09, 20220.69000.70000.67000.69000.690028,600
Jun 08, 20220.66000.69000.65000.69000.690062,800
Jun 07, 20220.70000.70000.62000.65000.650039,000
Jun 06, 20220.76000.76000.68000.69000.690025,600
Jun 03, 20220.70000.70000.66000.70000.700072,600
Jun 02, 20220.69000.70000.66000.70000.700048,400
Jun 01, 20220.64000.71000.58000.66000.6600123,900
May 31, 20221.12001.12000.61000.61000.6100478,500
May 30, 20220.73001.12000.73001.12001.1200175,800
May 27, 20220.67000.71000.67000.70000.7000198,100
May 26, 20220.68000.69000.66000.66000.66002,500
May 25, 20220.65000.68000.65000.68000.680016,800
May 24, 20220.64000.64000.64000.64000.640033,800
May 20, 20220.65000.67000.61000.66000.660029,500
May 19, 20220.63000.63000.62000.62000.62003,200
May 18, 20220.68000.68000.62000.62000.620043,200
May 17, 20220.66000.68000.66000.68000.680010,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...