Canada Markets close in 3 hrs 51 mins

Aurania Resources Ltd. (ARU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.50000.0000 (0.00%)
As of 10:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20204.49004.50004.49004.50004.5000468
Oct. 21, 20204.44004.56004.36004.50004.500086,400
Oct. 20, 20204.46004.49004.32004.44004.440024,200
Oct. 19, 20204.54004.56004.46004.56004.560038,200
Oct. 16, 20204.58004.58004.48004.55004.550086,200
Oct. 15, 20204.56004.56004.40004.47004.470015,300
Oct. 14, 20204.44004.59004.44004.52004.520034,400
Oct. 13, 20204.35004.54004.35004.40004.400055,700
Oct. 09, 20204.39004.39004.30004.34004.340039,700
Oct. 08, 20204.45004.45004.33004.33004.330055,200
Oct. 07, 20204.44004.55004.35004.47004.470079,400
Oct. 06, 20204.37004.49004.31004.39004.390041,100
Oct. 05, 20204.47004.63004.32004.35004.350040,400
Oct. 02, 20204.50004.50004.35004.43004.430027,800
Oct. 01, 20204.30004.46004.18004.46004.4600297,000
Sep. 30, 20205.31005.50005.18005.18005.180021,200
Sep. 29, 20205.57005.60005.00005.40005.400072,600
Sep. 28, 20205.20005.75005.11005.48005.480033,800
Sep. 25, 20204.67005.45004.60005.05005.050084,900
Sep. 24, 20204.26004.49004.21004.42004.420022,800
Sep. 23, 20204.50004.55004.18004.31004.310063,700
Sep. 22, 20204.67004.73004.65004.69004.69004,100
Sep. 21, 20204.54004.82004.50004.77004.770058,400
Sep. 18, 20204.87004.93004.61004.78004.780058,800
Sep. 17, 20204.41004.96004.41004.90004.9000158,000
Sep. 16, 20204.54004.54004.37004.44004.440035,400
Sep. 15, 20204.45004.62004.33004.36004.360051,200
Sep. 14, 20204.10004.55004.06004.55004.5500108,200
Sep. 11, 20204.02004.06003.81003.92003.920027,200
Sep. 10, 20204.11004.18004.01004.09004.090022,500
Sep. 09, 20204.14004.19004.09004.17004.170033,600
Sep. 08, 20204.20004.20004.10004.15004.150037,600
Sep. 04, 20204.35004.35004.20004.27004.270015,000
Sep. 03, 20204.27004.35004.20004.25004.250015,400
Sep. 02, 20204.37004.42004.30004.31004.310019,300
Sep. 01, 20204.42004.47004.32004.40004.400026,200
Aug. 31, 20204.48004.50004.28004.34004.340029,000
Aug. 28, 20204.40004.49004.31004.49004.490014,500
Aug. 27, 20204.44004.45004.24004.40004.400018,300
Aug. 26, 20204.18004.49004.18004.49004.490026,200
Aug. 25, 20204.20004.30004.07004.26004.260023,900
Aug. 24, 20204.21004.40004.10004.20004.200033,100
Aug. 21, 20204.19004.32004.05004.21004.210031,200
Aug. 20, 20204.27004.47004.16004.40004.400042,200
Aug. 19, 20204.50004.54004.27004.27004.270045,300
Aug. 18, 20204.31004.50004.31004.46004.460063,300
Aug. 17, 20204.27004.41004.25004.33004.330034,100
Aug. 14, 20204.24004.31004.13004.30004.300027,500
Aug. 13, 20204.25004.25004.14004.19004.190023,700
Aug. 12, 20204.10004.14004.02004.08004.080039,100
Aug. 11, 20204.37004.37004.10004.17004.170039,600
Aug. 10, 20204.33004.46004.21004.37004.370057,000
Aug. 07, 20204.44004.44004.12004.24004.240039,600
Aug. 06, 20204.11004.49004.11004.29004.290064,400
Aug. 05, 20204.29004.48004.00004.09004.090094,400
Aug. 04, 20204.00004.15003.93004.11004.110065,000
Jul. 31, 20203.90004.04003.81003.90003.900038,700
Jul. 30, 20203.78003.90003.62003.90003.900027,300
Jul. 29, 20203.60003.73003.54003.73003.730013,600
Jul. 28, 20203.75003.75003.55003.60003.600034,900
Jul. 27, 20203.80003.83003.56003.83003.830076,000
Jul. 24, 20203.77003.80003.56003.75003.750029,700
Jul. 23, 20203.75003.89003.54003.80003.800065,400
Jul. 22, 20203.55003.90003.54003.72003.720067,400
Jul. 21, 20203.36003.57003.36003.51003.510070,800
Jul. 20, 20203.22003.44003.18003.44003.440011,100
Jul. 17, 20203.30003.40003.20003.40003.400047,700
Jul. 16, 20203.15003.32003.11003.27003.270041,700
Jul. 15, 20203.11003.11003.01003.08003.080012,500
Jul. 14, 20203.35003.35003.00003.10003.100035,200
Jul. 13, 20203.68003.68003.33003.35003.350061,000
Jul. 10, 20203.35003.50003.23003.50003.500047,900
Jul. 09, 20203.50003.67003.30003.35003.350043,800
Jul. 08, 20203.25003.39003.18003.39003.390091,200
Jul. 07, 20203.16003.30003.15003.27003.270063,500
Jul. 06, 20203.02003.27003.02003.18003.1800140,500
Jul. 03, 20203.00003.00002.80002.95002.95006,100
Jul. 02, 20202.90003.03002.82002.92002.920061,800
Jun. 30, 20202.67002.82002.66002.68002.680026,700
Jun. 29, 20202.90002.90002.62002.66002.660037,600
Jun. 26, 20202.79002.85002.51002.85002.850018,800
Jun. 25, 20202.70002.76002.60002.69002.69008,900
Jun. 24, 20202.78002.78002.55002.55002.55008,500
Jun. 23, 20202.56002.74002.56002.63002.630016,100
Jun. 22, 20202.62002.68002.49002.54002.540060,700
Jun. 19, 20202.74002.85002.74002.74002.74002,000
Jun. 18, 20202.84002.84002.66002.67002.67009,100
Jun. 17, 20202.79002.87002.74002.87002.87007,300
Jun. 16, 20202.99002.99002.61002.76002.760030,700
Jun. 15, 20202.84002.91002.77002.78002.780015,700
Jun. 12, 20202.92002.94002.84002.86002.86003,500
Jun. 11, 20202.91002.97002.86002.87002.87008,100
Jun. 10, 20202.85003.02002.85003.01003.010010,700
Jun. 09, 20202.97003.01002.82002.82002.820026,300
Jun. 08, 20202.85003.02002.85002.95002.950042,900
Jun. 05, 20202.74002.85002.71002.71002.71009,300
Jun. 04, 20202.80003.00002.72002.87002.870041,000
Jun. 03, 20202.84002.93002.70002.93002.930027,400
Jun. 02, 20203.05003.05002.80002.80002.800010,500
Jun. 01, 20203.02003.05002.85003.00003.000013,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...