AU.V - Aurion Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20191.07001.07001.02001.04001.040044,400
Apr 18, 20191.10001.10001.07001.07001.070024,800
Apr 17, 20191.10001.10001.07001.10001.1000155,200
Apr 16, 20191.00001.07001.00001.07001.070075,600
Apr 15, 20191.05001.05001.02001.04001.0400120,300
Apr 12, 20191.13001.13001.08001.10001.100018,700
Apr 11, 20191.11001.11001.07001.08001.080044,600
Apr 10, 20191.12001.15001.10001.11001.110042,000
Apr 09, 20191.08001.13001.08001.13001.13002,200
Apr 08, 20191.16001.16001.06001.10001.100080,300
Apr 05, 20191.25001.25001.15001.15001.150042,300
Apr 04, 20191.05001.28001.05001.23001.2300109,300
Apr 03, 20191.07001.09001.05001.06001.06008,600
Apr 02, 20191.07001.08001.06001.07001.070019,300
Apr 01, 20191.15001.15001.05001.05001.050050,700
Mar 29, 20191.08001.10001.08001.10001.100010,500
Mar 28, 20191.08001.08001.08001.08001.080012,600
Mar 27, 20191.06001.08001.05001.08001.080029,500
Mar 26, 20191.07001.07001.05001.05001.050024,800
Mar 25, 20191.10001.10001.06001.06001.060027,400
Mar 22, 20191.08001.11001.05001.06001.060064,100
Mar 21, 20191.12001.12001.08001.12001.120018,700
Mar 20, 20191.13001.20001.11001.15001.150039,500
Mar 19, 20191.08001.11001.08001.11001.11008,700
Mar 18, 20191.15001.15001.06001.06001.0600151,700
Mar 15, 20191.20001.20001.19001.19001.190010,400
Mar 14, 20191.22001.22001.20001.20001.20005,500
Mar 13, 20191.19001.22001.19001.22001.220056,600
Mar 12, 20191.16001.19001.15001.19001.190016,400
Mar 11, 20191.21001.21001.19001.19001.190035,000
Mar 08, 20191.19001.26001.19001.19001.190017,100
Mar 07, 20191.18001.25001.18001.25001.250010,700
Mar 06, 20191.25001.28001.15001.15001.150053,200
Mar 05, 20191.22001.29001.22001.25001.250030,300
Mar 04, 20191.21001.22001.21001.22001.22005,400
Mar 01, 20191.20001.29001.17001.29001.290023,500
Feb 28, 20191.17001.19001.17001.19001.190015,000
Feb 27, 20191.17001.20001.16001.17001.170013,500
Feb 26, 20191.21001.21001.16001.17001.170015,300
Feb 25, 20191.26001.27001.19001.21001.210034,800
Feb 22, 20191.27001.29001.26001.27001.270044,400
Feb 21, 20191.28001.29001.26001.27001.270015,000
Feb 20, 20191.26001.29001.25001.27001.270037,000
Feb 19, 20191.28001.30001.24001.28001.280039,100
Feb 15, 20191.26001.28001.24001.27001.27006,000
Feb 14, 20191.26001.29001.22001.26001.260022,200
Feb 13, 20191.31001.31001.26001.26001.260032,300
Feb 12, 20191.25001.30001.22001.30001.300026,400
Feb 11, 20191.28001.28001.21001.21001.210075,100
Feb 08, 20191.26001.28001.23001.23001.230073,600
Feb 07, 20191.24001.28001.23001.25001.2500160,800
Feb 06, 20191.25001.27001.18001.24001.2400241,500
Feb 05, 20191.12001.34001.12001.25001.2500495,400
Feb 04, 20190.98000.98000.98000.98000.9800-
Feb 01, 20190.98000.98000.98000.98000.9800-
Jan 31, 20190.98000.98000.98000.98000.9800-
Jan 30, 20191.04001.04000.98000.98000.980080,000
Jan 29, 20190.97001.00000.97001.00001.000017,100
Jan 28, 20190.91000.95000.90000.95000.9500101,300
Jan 25, 20190.86000.90000.85000.90000.900052,000
Jan 24, 20190.89000.90000.85000.86000.860037,500
Jan 23, 20190.89000.90000.88000.89000.890013,100
Jan 22, 20190.90000.90000.86000.88000.880030,100
Jan 21, 20190.91000.96000.87000.92000.920054,300
Jan 18, 20190.91000.92000.90000.92000.92005,400
Jan 17, 20190.92000.92000.90000.90000.900029,000
Jan 16, 20190.98000.98000.90000.90000.9000121,300
Jan 15, 20190.96000.96000.95000.96000.960026,700
Jan 14, 20191.01001.04000.94000.96000.960048,800
Jan 11, 20191.01001.03000.96001.00001.000057,000
Jan 10, 20191.02001.05001.01001.02001.020044,100
Jan 09, 20191.10001.12001.04001.04001.040011,500
Jan 08, 20191.06001.07001.03001.07001.070025,700
Jan 07, 20191.10001.10001.01001.01001.0100152,400
Jan 04, 20191.10001.13001.00001.08001.0800201,300
Jan 03, 20191.12001.17001.12001.13001.130038,100
Jan 02, 20191.20001.20001.12001.12001.120019,900
Dec 31, 20181.14001.25001.09001.09001.090063,000
Dec 28, 20181.03001.13001.03001.05001.050046,500
Dec 27, 20181.04001.25001.04001.09001.090065,600
Dec 24, 20180.88000.93000.87000.93000.930049,600
Dec 21, 20180.90000.90000.87000.88000.880032,700
Dec 20, 20180.90000.90000.86000.88000.880070,100
Dec 19, 20180.93000.94000.89000.90000.9000141,200
Dec 18, 20180.96001.00000.93000.93000.9300129,700
Dec 17, 20181.07001.12000.97000.97000.9700145,700
Dec 14, 20181.10001.13001.05001.10001.100038,800
Dec 13, 20181.10001.12001.08001.09001.0900114,800
Dec 12, 20181.14001.14001.08001.09001.0900181,500
Dec 11, 20180.98001.24000.92001.04001.0400215,600
Dec 10, 20180.90000.97000.90000.95000.950065,400
Dec 07, 20180.82000.89000.79000.89000.890049,900
Dec 06, 20180.82000.84000.78000.80000.800080,900
Dec 05, 20180.85000.85000.75000.80000.8000180,700
Dec 04, 20180.88000.89000.86000.86000.860048,400
Dec 03, 20180.90000.92000.85000.89000.890064,300
Nov 30, 20180.91000.91000.88000.90000.900036,400
Nov 29, 20180.91000.95000.91000.94000.94005,000
Nov 28, 20180.94000.95000.92000.95000.950069,000
Nov 27, 20181.00001.00000.90000.90000.900020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...