Aurion Resources Ltd. (AU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7000

-0.0100

(-1.41%)

At close: 03:44PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	44,900
Apr 17, 2024	0.7100	0.7100	0.6900	0.7100	0.7100	13,600
Apr 16, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	16,800
Apr 15, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	99,200
Apr 12, 2024	0.7000	0.7400	0.7000	0.7000	0.7000	151,900
Apr 11, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	17,700
Apr 10, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	75,800
Apr 09, 2024	0.7100	0.7100	0.6700	0.6700	0.6700	34,000
Apr 08, 2024	0.7000	0.7100	0.6800	0.6900	0.6900	166,500
Apr 05, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	121,000
Apr 04, 2024	0.6700	0.7100	0.6600	0.6600	0.6600	121,200
Apr 03, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	26,700
Apr 02, 2024	0.6400	0.6800	0.6400	0.6800	0.6800	102,600
Apr 01, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	24,700
Mar 28, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	82,600
Mar 27, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	98,200
Mar 26, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	111,200
Mar 25, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	23,600
Mar 22, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	393,100
Mar 21, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	122,100
Mar 20, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	110,600
Mar 19, 2024	0.5700	0.6200	0.5700	0.5900	0.5900	480,200
Mar 18, 2024	0.5900	0.5900	0.5500	0.5600	0.5600	178,200
Mar 15, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	72,500
Mar 14, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	380,400
Mar 13, 2024	0.5900	0.5900	0.5400	0.5800	0.5800	217,000
Mar 12, 2024	0.6000	0.6200	0.5700	0.6000	0.6000	194,300
Mar 11, 2024	0.5200	0.6200	0.5200	0.5800	0.5800	440,600
Mar 08, 2024	0.4900	0.5300	0.4900	0.5200	0.5200	50,000
Mar 07, 2024	0.4800	0.4900	0.4700	0.4900	0.4900	44,200
Mar 06, 2024	0.4800	0.5000	0.4700	0.5000	0.5000	96,800
Mar 05, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	10,900
Mar 04, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	23,300
Mar 01, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	32,500
Feb 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	57,400
Feb 28, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	48,500
Feb 27, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	32,600
Feb 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	14,600
Feb 23, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	46,000
Feb 22, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	39,000
Feb 21, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	43,000
Feb 20, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	31,400
Feb 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	6,600
Feb 15, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	17,100
Feb 14, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	63,000
Feb 13, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	38,900
Feb 12, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	11,600
Feb 09, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,300
Feb 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
Feb 07, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	8,800
Feb 06, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	8,200
Feb 05, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	25,300
Feb 02, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	37,300
Feb 01, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	32,600
Jan 31, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	55,300
Jan 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	16,400
Jan 29, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	11,000
Jan 26, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	58,100
Jan 25, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	21,000
Jan 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	7,300
Jan 23, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	15,900
Jan 22, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	22,500
Jan 19, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	12,400
Jan 18, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	32,400
Jan 17, 2024	0.4900	0.4900	0.4500	0.4500	0.4500	57,700
Jan 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	44,000
Jan 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Jan 12, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	4,600
Jan 11, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	26,000
Jan 10, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	16,100
Jan 09, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	26,100
Jan 08, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	9,800
Jan 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Jan 04, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	42,800
Jan 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	12,900
Jan 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,400
Dec 29, 2023	0.4800	0.5000	0.4800	0.4900	0.4900	11,600
Dec 28, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	12,800
Dec 27, 2023	0.5000	0.5100	0.5000	0.5000	0.5000	20,400
Dec 22, 2023	0.5000	0.5100	0.4800	0.5100	0.5100	54,600
Dec 21, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	78,400
Dec 20, 2023	0.5000	0.5100	0.4900	0.4900	0.4900	24,200
Dec 19, 2023	0.4800	0.5000	0.4800	0.5000	0.5000	56,500
Dec 18, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	7,800
Dec 15, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	86,300
Dec 14, 2023	0.4900	0.5200	0.4900	0.5100	0.5100	100,300
Dec 13, 2023	0.4800	0.4900	0.4800	0.4800	0.4800	19,800
Dec 12, 2023	0.4900	0.4900	0.4800	0.4900	0.4900	22,100
Dec 11, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	5,500
Dec 08, 2023	0.5100	0.5400	0.5100	0.5200	0.5200	64,000
Dec 07, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	3,600
Dec 06, 2023	0.5400	0.5500	0.5200	0.5300	0.5300	8,000
Dec 05, 2023	0.5200	0.5400	0.5000	0.5400	0.5400	70,700
Dec 04, 2023	0.4700	0.5100	0.4700	0.5100	0.5100	56,500
Dec 01, 2023	0.4400	0.4600	0.4400	0.4600	0.4600	92,000
Nov 30, 2023	0.4500	0.4600	0.4400	0.4400	0.4400	16,400
Nov 29, 2023	0.4300	0.4600	0.4200	0.4500	0.4500	47,700
Nov 28, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	44,800
Nov 27, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	29,500
Nov 24, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	8,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7256-0.0007(-0.10%)

CRUDE OIL84.74+2.01(+2.43%)

Bitcoin CAD85,253.24-254.35(-0.30%)

Aurion Resources Ltd. (AU.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7256
-0.0007(-0.10%)

CRUDE OIL
84.74
+2.01(+2.43%)

Bitcoin CAD
85,253.24
-254.35(-0.30%)