Canada Markets closed

Aurion Resources Ltd. (AU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6300+0.1000 (+18.87%)
At close: 03:53PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.59000.64000.58000.63000.6300165,566
Nov 30, 20220.54000.54000.51000.53000.530078,800
Nov 29, 20220.44000.54000.43000.52000.5200187,000
Nov 28, 20220.43000.48000.43000.45000.450030,200
Nov 25, 20220.45000.45000.45000.45000.45002,000
Nov 24, 20220.43000.43000.43000.43000.43009,000
Nov 23, 20220.42000.45000.42000.44000.440013,000
Nov 22, 20220.42000.44000.41000.44000.440078,400
Nov 21, 20220.43000.43000.41000.43000.430019,200
Nov 18, 20220.43000.44000.43000.44000.44006,500
Nov 17, 20220.44000.44000.40000.41000.4100152,600
Nov 16, 20220.46000.46000.45000.45000.450028,500
Nov 15, 20220.47000.47000.46000.46000.46003,000
Nov 14, 20220.46000.48000.46000.48000.48006,000
Nov 11, 20220.48000.48000.48000.48000.480022,900
Nov 10, 20220.49000.49000.45000.48000.480023,800
Nov 09, 20220.49000.51000.46000.46000.460080,800
Nov 08, 20220.47000.49000.45000.48000.4800118,100
Nov 07, 20220.45000.45000.45000.45000.450034,300
Nov 04, 20220.45000.48000.44000.46000.460096,400
Nov 03, 20220.48000.49000.43000.43000.430046,200
Nov 02, 20220.49000.49000.49000.49000.49004,000
Nov 01, 20220.49000.49000.49000.49000.49005,700
Oct 31, 20220.51000.52000.47000.47000.470074,600
Oct 28, 20220.46000.48000.44000.48000.480058,500
Oct 27, 20220.47000.55000.47000.49000.490077,200
Oct 26, 20220.44000.47000.44000.45000.450099,300
Oct 25, 20220.41000.44000.41000.44000.440036,900
Oct 24, 20220.45000.45000.41000.41000.410068,000
Oct 21, 20220.41000.47000.41000.43000.4300136,300
Oct 20, 20220.43000.43000.42000.43000.430011,500
Oct 19, 20220.43000.43000.41000.41000.410037,100
Oct 18, 20220.41000.43000.41000.43000.430014,800
Oct 17, 20220.41000.41000.41000.41000.41009,100
Oct 14, 20220.44000.44000.41000.41000.410044,800
Oct 13, 20220.42000.43000.42000.43000.43006,500
Oct 12, 20220.43000.43000.43000.43000.43006,200
Oct 11, 20220.47000.47000.43000.44000.440044,700
Oct 07, 20220.46000.48000.44000.48000.480079,200
Oct 06, 20220.49000.49000.46000.46000.460086,800
Oct 05, 20220.50000.50000.47000.47000.470075,200
Oct 04, 20220.49000.55000.49000.50000.500025,700
Oct 03, 20220.47000.49000.47000.49000.490024,200
Sept 30, 20220.46000.48000.46000.47000.470045,500
Sept 29, 20220.47000.47000.42000.46000.4600102,100
Sept 28, 20220.44000.46000.43000.46000.460068,500
Sept 27, 20220.38000.44000.38000.44000.440086,300
Sept 26, 20220.40000.40000.38000.38000.3800153,400
Sept 23, 20220.40000.41000.39000.40000.4000140,700
Sept 22, 20220.41000.41000.39000.40000.4000290,200
Sept 21, 20220.43000.43000.40000.42000.4200337,500
Sept 20, 20220.46000.46000.42000.43000.4300267,600
Sept 19, 20220.48000.48000.46000.46000.4600221,700
Sept 16, 20220.49000.49000.48000.48000.4800161,200
Sept 15, 20220.50000.51000.48000.49000.4900603,200
Sept 14, 20220.50000.50000.48000.49000.4900439,100
Sept 13, 20220.52000.53000.51000.52000.5200142,600
Sept 12, 20220.56000.56000.53000.53000.530034,900
Sept 09, 20220.55000.55000.55000.55000.550013,000
Sept 08, 20220.54000.54000.54000.54000.5400500
Sept 07, 20220.57000.57000.54000.54000.540020,000
Sept 06, 20220.58000.58000.57000.57000.570010,700
Sept 02, 20220.55000.58000.55000.57000.570061,900
Sept 01, 20220.54000.56000.51000.52000.520058,200
Aug 31, 20220.54000.55000.53000.53000.530070,300
Aug 30, 20220.56000.56000.53000.54000.540085,600
Aug 29, 20220.57000.59000.56000.56000.560058,800
Aug 26, 20220.59000.60000.58000.58000.580021,900
Aug 25, 20220.59000.60000.59000.60000.60004,600
Aug 24, 20220.58000.58000.58000.58000.58005,200
Aug 23, 20220.61000.61000.61000.61000.6100300
Aug 22, 20220.61000.61000.61000.61000.6100600
Aug 19, 20220.59000.62000.58000.60000.6000138,000
Aug 18, 20220.62000.62000.59000.60000.600032,500
Aug 17, 20220.66000.67000.64000.64000.640020,000
Aug 16, 20220.65000.67000.65000.67000.67005,500
Aug 15, 20220.64000.66000.64000.65000.65009,600
Aug 12, 20220.67000.67000.65000.65000.65001,203,400
Aug 11, 20220.68000.68000.68000.68000.6800500
Aug 10, 20220.70000.70000.65000.66000.660062,900
Aug 09, 20220.66000.66000.66000.66000.6600500
Aug 08, 20220.72000.72000.67000.67000.670011,400
Aug 05, 20220.65000.68000.65000.68000.680067,300
Aug 04, 20220.57000.65000.57000.65000.650070,500
Aug 03, 20220.59000.59000.56000.56000.5600120,300
Aug 02, 20220.59000.59000.55000.55000.5500550,300
Jul 29, 20220.60000.60000.55000.56000.560090,300
Jul 28, 20220.60000.60000.56000.57000.5700192,300
Jul 27, 20220.58000.58000.55000.57000.570043,400
Jul 26, 20220.59000.60000.57000.58000.5800109,300
Jul 25, 20220.59000.59000.55000.55000.550042,500
Jul 22, 20220.59000.59000.55000.55000.550055,500
Jul 21, 20220.57000.60000.56000.56000.560022,900
Jul 20, 20220.59000.59000.55000.56000.560089,500
Jul 19, 20220.57000.59000.57000.59000.590027,900
Jul 18, 20220.59000.60000.57000.57000.570017,700
Jul 15, 20220.57000.57000.55000.55000.5500114,900
Jul 14, 20220.58000.59000.56000.57000.570046,500
Jul 13, 20220.58000.58000.57000.57000.570013,600
Jul 12, 20220.59000.62000.59000.60000.600023,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...