Aurion Resources Ltd. (AU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6500

+0.0100

(+1.56%)

At close: 03:59PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	4,900
Oct 03, 2024	0.6100	0.6500	0.6000	0.6400	0.6400	266,800
Oct 02, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	42,600
Oct 01, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	44,700
Sept 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	130,700
Sept 26, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	13,900
Sept 25, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	31,600
Sept 24, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	96,300
Sept 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	345,200
Sept 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,100
Sept 19, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	18,200
Sept 18, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	35,600
Sept 17, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	134,800
Sept 16, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	165,700
Sept 13, 2024	0.5700	0.5900	0.5600	0.5600	0.5600	114,500
Sept 12, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	267,800
Sept 11, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	36,500
Sept 10, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	105,700
Sept 09, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	31,400
Sept 06, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	124,700
Sept 05, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	37,100
Sept 04, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	2,500
Sept 03, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	47,800
Aug 30, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	89,300
Aug 29, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	13,600
Aug 28, 2024	0.5600	0.5600	0.5400	0.5600	0.5600	1,606,500
Aug 27, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	99,700
Aug 26, 2024	0.5600	0.5700	0.5500	0.5700	0.5700	104,500
Aug 23, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	66,400
Aug 22, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	67,400
Aug 21, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	78,900
Aug 20, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	142,300
Aug 19, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	208,300
Aug 16, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	79,000
Aug 15, 2024	0.5000	0.5400	0.5000	0.5300	0.5300	569,200
Aug 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	117,900
Aug 13, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	128,500
Aug 12, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	83,700
Aug 09, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	16,700
Aug 08, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	51,600
Aug 07, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	381,500
Aug 06, 2024	0.5300	0.5300	0.4900	0.5000	0.5000	390,200
Aug 02, 2024	0.5500	0.5500	0.5100	0.5400	0.5400	125,400
Aug 01, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	151,000
Jul 31, 2024	0.5500	0.5700	0.5400	0.5600	0.5600	200,900
Jul 30, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	65,300
Jul 29, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	30,000
Jul 26, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	51,600
Jul 25, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	67,200
Jul 24, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	77,200
Jul 23, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	35,000
Jul 22, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	121,800
Jul 19, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	189,500
Jul 18, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	237,500
Jul 17, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	73,900
Jul 16, 2024	0.5800	0.5900	0.5700	0.5800	0.5800	237,800
Jul 15, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	175,600
Jul 12, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	291,300
Jul 11, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	204,600
Jul 10, 2024	0.6200	0.6300	0.6000	0.6000	0.6000	154,800
Jul 09, 2024	0.6200	0.6700	0.6200	0.6300	0.6300	271,800
Jul 08, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	10,000
Jul 05, 2024	0.6200	0.6400	0.6100	0.6200	0.6200	74,200
Jul 04, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	9,200
Jul 03, 2024	0.6000	0.6200	0.5900	0.6100	0.6100	24,100
Jul 02, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	8,600
Jun 28, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	25,200
Jun 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 26, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	28,600
Jun 25, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	16,500
Jun 24, 2024	0.6100	0.6600	0.6000	0.6200	0.6200	31,400
Jun 21, 2024	0.6200	0.6500	0.5100	0.6400	0.6400	384,100
Jun 20, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	75,200
Jun 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	15,500
Jun 18, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	26,800
Jun 17, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	23,300
Jun 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	7,000
Jun 13, 2024	0.6800	0.6800	0.6200	0.6200	0.6200	100,800
Jun 12, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	29,000
Jun 11, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	10,700
Jun 10, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	67,500
Jun 07, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	31,300
Jun 06, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	54,300
Jun 05, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	39,500
Jun 04, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	40,000
Jun 03, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	84,900
May 31, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	60,100
May 30, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	32,000
May 29, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	89,700
May 28, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	40,200
May 27, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	19,000
May 24, 2024	0.6000	0.6600	0.6000	0.6300	0.6300	48,900
May 23, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	37,300
May 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	44,000
May 21, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	104,400
May 17, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	77,900
May 16, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	203,800
May 15, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	96,600
May 14, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	58,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,055.46-700.84(-0.83%)

Aurion Resources Ltd. (AU.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,055.46
-700.84(-0.83%)