Canada Markets close in 2 hrs 13 mins

Aurion Resources Ltd. (AU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6100-0.0100 (-1.61%)
As of 01:22PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.62000.62000.60000.61000.610020,000
Jul 05, 20220.64000.65000.61000.62000.620077,500
Jul 04, 20220.66000.66000.64000.64000.6400207,000
Jun 30, 20220.69000.69000.65000.67000.670085,700
Jun 29, 20220.68000.70000.68000.68000.680021,300
Jun 28, 20220.69000.70000.69000.69000.690032,500
Jun 27, 20220.71000.71000.69000.69000.690043,900
Jun 24, 20220.70000.71000.69000.70000.700033,700
Jun 23, 20220.72000.72000.69000.70000.700049,600
Jun 22, 20220.72000.74000.72000.72000.720043,200
Jun 21, 20220.73000.73000.71000.72000.720076,500
Jun 20, 20220.76000.76000.76000.76000.7600700
Jun 17, 20220.75000.75000.72000.72000.720061,300
Jun 16, 20220.76000.76000.72000.73000.730027,200
Jun 15, 20220.76000.76000.76000.76000.76002,200
Jun 14, 20220.76000.76000.76000.76000.7600900
Jun 13, 20220.76000.78000.76000.78000.780030,200
Jun 10, 20220.78000.79000.78000.79000.79003,000
Jun 09, 20220.78000.78000.78000.78000.7800400
Jun 08, 20220.78000.78000.78000.78000.78001,100
Jun 07, 20220.76000.79000.76000.76000.760034,000
Jun 06, 20220.79000.79000.76000.76000.760012,600
Jun 03, 20220.80000.80000.78000.78000.780015,900
Jun 02, 20220.80000.81000.80000.81000.81008,000
Jun 01, 20220.79000.79000.79000.79000.79004,000
May 31, 20220.80000.80000.77000.77000.770041,800
May 30, 20220.81000.81000.81000.81000.810020,200
May 27, 20220.83000.83000.81000.81000.810020,500
May 26, 20220.77000.83000.76000.83000.830021,000
May 25, 20220.78000.80000.78000.78000.780030,600
May 24, 20220.78000.78000.75000.75000.750074,100
May 20, 20220.78000.78000.78000.78000.78001,000
May 19, 20220.79000.79000.77000.79000.790019,500
May 18, 20220.79000.79000.77000.77000.77006,400
May 17, 20220.78000.80000.78000.78000.7800102,500
May 16, 20220.79000.79000.78000.78000.780034,600
May 13, 20220.78000.80000.78000.79000.790021,200
May 12, 20220.76000.78000.75000.75000.7500177,500
May 11, 20220.80000.80000.76000.76000.760059,400
May 10, 20220.88000.88000.79000.80000.8000187,500
May 09, 20220.90000.90000.87000.87000.8700104,200
May 06, 20220.88000.90000.88000.90000.900013,900
May 05, 20220.97000.97000.88000.89000.8900102,800
May 04, 20220.96001.02000.96000.99000.990073,500
May 03, 20220.93000.95000.93000.95000.950016,000
May 02, 20220.89000.94000.88000.94000.940027,200
Apr 29, 20220.87000.92000.87000.88000.880046,300
Apr 28, 20220.89000.89000.88000.88000.880050,600
Apr 27, 20220.89000.90000.89000.89000.890024,200
Apr 26, 20220.92000.92000.88000.89000.890061,000
Apr 25, 20220.96000.97000.88000.94000.940025,400
Apr 22, 20220.99000.99000.98000.98000.980029,000
Apr 21, 20221.00001.00000.99000.99000.990044,700
Apr 20, 20221.01001.02001.00001.02001.020012,200
Apr 19, 20221.00001.02000.99001.00001.000060,800
Apr 18, 20221.01001.02001.00001.01001.010053,300
Apr 14, 20221.02001.04001.01001.01001.010041,700
Apr 13, 20221.03001.04001.02001.02001.020042,000
Apr 12, 20221.04001.04001.02001.02001.020057,600
Apr 11, 20221.06001.06001.03001.03001.030031,400
Apr 08, 20221.04001.05001.03001.05001.050051,500
Apr 07, 20221.04001.04001.02001.03001.03003,839,100
Apr 06, 20221.00001.04001.00001.04001.040038,500
Apr 05, 20221.03001.03000.99001.00001.000030,200
Apr 04, 20221.01001.01001.01001.01001.0100-
Apr 01, 20221.02001.02001.00001.01001.010013,800
Mar 31, 20221.03001.03001.00001.00001.00005,500
Mar 30, 20221.00001.03001.00001.00001.000027,200
Mar 29, 20221.01001.04000.99000.99000.9900382,600
Mar 28, 20221.03001.05001.02001.02001.0200384,500
Mar 25, 20221.00001.01001.00001.01001.010043,300
Mar 24, 20221.03001.03000.98001.00001.000073,400
Mar 23, 20221.01001.04001.00001.04001.040035,200
Mar 22, 20221.01001.02001.00001.01001.010039,000
Mar 21, 20221.02001.03001.01001.02001.020048,300
Mar 18, 20221.03001.04001.01001.03001.03008,600
Mar 17, 20221.01001.03001.01001.03001.030023,200
Mar 16, 20221.03001.03001.01001.01001.010015,400
Mar 15, 20220.99001.02000.99001.02001.020018,900
Mar 14, 20221.01001.02000.98001.02001.020066,400
Mar 11, 20221.04001.04001.01001.01001.010074,800
Mar 10, 20221.06001.06001.05001.05001.05008,400
Mar 09, 20221.08001.08001.04001.05001.050024,200
Mar 08, 20221.06001.09001.03001.06001.0600132,100
Mar 07, 20221.05001.07001.04001.06001.060087,700
Mar 04, 20220.97001.01000.97001.00001.0000195,500
Mar 03, 20221.03001.03000.98000.98000.980074,300
Mar 02, 20221.02001.03001.00001.03001.030049,700
Mar 01, 20221.05001.05001.01001.01001.010055,000
Feb 28, 20221.06001.06001.01001.01001.010025,500
Feb 25, 20221.07001.07001.02001.02001.020032,000
Feb 24, 20221.05001.07001.03001.06001.060088,500
Feb 23, 20221.05001.07001.00001.05001.0500160,800
Feb 22, 20221.07001.07001.04001.05001.050065,400
Feb 18, 20221.08001.08001.07001.07001.070012,200
Feb 17, 20221.11001.11001.00001.08001.0800203,000
Feb 16, 20221.12001.13001.10001.12001.120017,300
Feb 15, 20221.15001.15001.08001.13001.130051,400
Feb 14, 20221.09001.14001.08001.14001.140059,600
Feb 11, 20221.03001.09001.03001.09001.090090,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...