AU.V - Aurion Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20181.901.921.901.901.904,650
Sep 20, 20181.912.151.802.012.011,444,900
Sep 19, 20181.491.491.491.491.49-
Sep 18, 20181.491.491.491.491.49-
Sep 17, 20181.491.491.491.491.49-
Sep 14, 20181.491.491.491.491.49-
Sep 13, 20181.161.491.151.491.4959,800
Sep 12, 20181.161.161.121.141.147,800
Sep 11, 20181.161.171.121.121.1241,300
Sep 10, 20181.171.191.111.141.14109,100
Sep 07, 20181.131.181.131.131.1368,700
Sep 06, 20181.141.141.061.081.0863,100
Sep 05, 20181.121.151.121.121.1268,600
Sep 04, 20181.121.201.121.121.12102,700
Aug 31, 20181.071.071.031.071.0729,200
Aug 30, 20181.151.151.021.021.0279,900
Aug 29, 20181.161.161.101.111.1161,400
Aug 28, 20181.111.171.101.151.1577,600
Aug 27, 20181.121.171.061.161.1612,100
Aug 24, 20181.101.131.061.061.0642,000
Aug 23, 20181.151.201.091.201.20103,900
Aug 22, 20181.141.141.001.101.1055,200
Aug 21, 20181.001.020.951.021.0275,600
Aug 20, 20180.961.000.960.970.9799,300
Aug 17, 20181.001.000.930.940.94124,500
Aug 16, 20180.941.110.941.001.00398,100
Aug 15, 20180.741.000.740.890.89552,900
Aug 14, 20180.750.750.750.750.7566,500
Aug 13, 20180.770.780.750.760.7662,000
Aug 10, 20180.760.770.760.770.7711,100
Aug 09, 20180.790.790.760.790.7920,200
Aug 08, 20180.800.810.790.800.8023,500
Aug 07, 20180.800.800.790.790.795,800
Aug 03, 20180.800.800.800.800.8025,000
Aug 02, 20180.820.820.800.800.8010,200
Aug 01, 20180.820.820.820.820.826,600
Jul 31, 20180.840.840.820.820.828,000
Jul 30, 20180.810.810.810.810.8137,500
Jul 27, 20180.810.820.800.820.8255,000
Jul 26, 20180.850.850.830.830.834,000
Jul 25, 20180.810.810.800.800.8013,500
Jul 24, 20180.800.850.790.800.8060,500
Jul 23, 20180.800.820.800.820.8223,000
Jul 20, 20180.820.820.790.790.7957,500
Jul 19, 20180.850.850.820.820.8216,000
Jul 18, 20180.860.860.860.860.866,100
Jul 17, 20180.830.880.830.880.8854,000
Jul 16, 20180.830.830.830.830.8326,500
Jul 13, 20180.810.810.800.800.8030,400
Jul 12, 20180.810.810.810.810.815,500
Jul 11, 20180.850.850.840.840.846,900
Jul 10, 20180.860.860.860.860.862,600
Jul 09, 20180.880.880.860.860.868,000
Jul 06, 20180.880.880.850.850.859,200
Jul 05, 20180.910.930.900.900.9018,100
Jul 04, 20180.880.930.880.900.904,000
Jul 03, 20180.890.890.880.880.8811,000
Jun 29, 20180.900.900.900.900.9010,100
Jun 28, 20180.880.900.880.900.9076,400
Jun 27, 20180.920.920.870.870.8717,600
Jun 26, 20180.920.930.920.920.9226,700
Jun 25, 20180.920.930.910.920.92146,000
Jun 22, 20180.880.900.840.880.88289,400
Jun 21, 20180.800.930.800.870.87568,900
Jun 20, 20180.740.740.740.740.74-
Jun 19, 20180.710.750.710.740.7472,500
Jun 18, 20180.710.730.700.720.7286,500
Jun 15, 20180.770.770.730.730.7320,000
Jun 14, 20180.760.780.750.750.7512,000
Jun 13, 20180.780.780.760.760.7627,000
Jun 12, 20180.800.800.800.800.8025,100
Jun 11, 20180.780.800.780.790.7967,300
Jun 08, 20180.790.800.780.800.8058,500
Jun 07, 20180.770.780.760.760.766,000
Jun 06, 20180.800.800.770.770.773,500
Jun 05, 20180.800.800.740.740.7414,500
Jun 04, 20180.790.810.770.800.8089,100
Jun 01, 20180.780.800.760.790.7922,900
May 31, 20180.750.770.750.760.7645,000
May 30, 20180.720.750.720.720.7222,000
May 29, 20180.720.750.720.750.7562,000
May 28, 20180.720.720.700.710.7156,500
May 25, 20180.720.720.720.720.72-
May 24, 20180.720.720.720.720.72-
May 23, 20180.750.750.720.720.7239,000
May 22, 20180.740.750.740.750.7524,000
May 18, 20180.750.750.750.750.751,000
May 17, 20180.740.740.740.740.74-
May 16, 20180.740.740.740.740.741,500
May 15, 20180.750.760.740.750.7568,500
May 14, 20180.750.760.750.750.7543,600
May 11, 20180.770.790.750.790.7928,500
May 10, 20180.790.790.770.770.7730,800
May 09, 20180.770.790.760.790.796,600
May 08, 20180.800.800.800.800.8026,500
May 07, 20180.760.820.760.800.8088,500
May 04, 20180.700.730.700.730.7313,000
May 03, 20180.690.710.670.690.6912,900
May 02, 20180.690.690.690.690.698,000
May 01, 20180.700.700.690.690.6921,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...