Canada markets closed

Aurion Resources Ltd. (AU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9100+0.0100 (+1.11%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20210.89000.96000.89000.91000.910098,237
Jan. 19, 20210.95000.95000.90000.90000.9000246,850
Jan. 18, 20210.97000.98000.92000.95000.9500223,730
Jan. 15, 20211.00001.01000.97000.99000.990079,201
Jan. 14, 20210.99001.01000.99001.00001.000069,463
Jan. 13, 20211.00001.00000.95001.00001.0000128,829
Jan. 12, 20210.98001.02000.96000.99000.9900126,402
Jan. 11, 20211.04001.07001.00001.00001.0000138,890
Jan. 08, 20211.08001.11001.05001.05001.0500150,148
Jan. 07, 20211.15001.17001.09001.10001.1000107,483
Jan. 06, 20211.10001.13001.05001.08001.0800117,445
Jan. 05, 20211.06001.12001.06001.11001.110072,112
Jan. 04, 20211.16001.18001.07001.08001.0800158,768
Dec. 31, 20201.10001.14001.10001.12001.120079,005
Dec. 30, 20201.13001.13001.10001.10001.100022,437
Dec. 29, 20201.15001.15001.05001.09001.0900334,873
Dec. 24, 20201.14001.14001.12001.14001.14009,517
Dec. 23, 20201.15001.15001.13001.14001.140020,079
Dec. 22, 20201.16001.16001.13001.14001.140019,499
Dec. 21, 20201.17001.18001.15001.17001.170034,692
Dec. 18, 20201.11001.18001.10001.16001.160042,484
Dec. 17, 20201.07001.11001.06001.11001.110082,806
Dec. 16, 20201.07001.08001.04001.05001.0500113,560
Dec. 15, 20201.07001.07001.03001.05001.050067,830
Dec. 14, 20201.06001.07001.04001.05001.050048,498
Dec. 11, 20201.07001.07001.03001.06001.060063,374
Dec. 10, 20201.02001.07001.02001.06001.060057,701
Dec. 09, 20201.06001.06001.02001.03001.030071,415
Dec. 08, 20201.09001.09001.06001.06001.060043,985
Dec. 07, 20201.13001.13001.03001.07001.0700206,684
Dec. 04, 20201.14001.15001.12001.13001.1300102,202
Dec. 03, 20201.12001.19001.12001.15001.1500119,700
Dec. 02, 20201.23001.24001.20001.22001.220025,388
Dec. 01, 20201.15001.22001.15001.22001.2200119,870
Nov. 30, 20201.15001.18001.15001.15001.150025,875
Nov. 27, 20201.22001.23001.15001.19001.190041,695
Nov. 26, 20201.24001.24001.17001.18001.180018,300
Nov. 25, 20201.14001.24001.12001.23001.230074,451
Nov. 24, 20201.20001.20001.11001.12001.1200161,596
Nov. 23, 20201.22001.22001.19001.20001.2000114,015
Nov. 20, 20201.21001.24001.21001.22001.220017,894
Nov. 19, 20201.22001.28001.22001.22001.220043,362
Nov. 18, 20201.28001.28001.23001.24001.240061,141
Nov. 17, 20201.28001.28001.27001.27001.270026,476
Nov. 16, 20201.25001.28001.25001.28001.280014,961
Nov. 13, 20201.26001.28001.26001.27001.270024,000
Nov. 12, 20201.26001.27001.25001.27001.270030,625
Nov. 11, 20201.27001.27001.24001.24001.24007,320
Nov. 10, 20201.27001.27001.24001.25001.250036,441
Nov. 09, 20201.27001.31001.22001.26001.260046,513
Nov. 06, 20201.29001.29001.23001.29001.290064,200
Nov. 05, 20201.31001.31001.25001.27001.2700132,372
Nov. 04, 20201.29001.30001.28001.30001.300020,305
Nov. 03, 20201.31001.31001.27001.27001.270010,730
Nov. 02, 20201.23001.30001.23001.30001.300032,280
Oct. 30, 20201.24001.26001.23001.23001.230025,282
Oct. 29, 20201.23001.25001.19001.21001.210040,254
Oct. 28, 20201.30001.30001.21001.23001.230017,750
Oct. 27, 20201.30001.30001.25001.26001.260015,983
Oct. 26, 20201.30001.30001.28001.30001.300026,053
Oct. 23, 20201.31001.31001.28001.29001.290019,300
Oct. 22, 20201.25001.32001.25001.31001.310026,019
Oct. 21, 20201.29001.31001.27001.27001.270060,456
Oct. 20, 20201.25001.32001.24001.26001.260016,250
Oct. 19, 20201.32001.32001.26001.26001.260019,950
Oct. 16, 20201.29001.30001.25001.27001.270022,863
Oct. 15, 20201.33001.33001.25001.26001.260055,378
Oct. 14, 20201.34001.35001.32001.32001.320041,275
Oct. 13, 20201.31001.37001.31001.37001.370045,433
Oct. 09, 20201.31001.40001.30001.30001.300024,918
Oct. 08, 20201.27001.37001.26001.34001.3400120,858
Oct. 07, 20201.27001.27001.24001.26001.260030,821
Oct. 06, 20201.35001.35001.27001.27001.270057,037
Oct. 05, 20201.35001.41001.33001.33001.330066,055
Oct. 02, 20201.30001.39001.29001.34001.340081,095
Oct. 01, 20201.33001.33001.25001.28001.280027,359
Sep. 30, 20201.26001.29001.25001.26001.260015,765
Sep. 29, 20201.30001.31001.21001.25001.250026,515
Sep. 28, 20201.25001.28001.25001.28001.280040,179
Sep. 25, 20201.31001.34001.24001.26001.260039,369
Sep. 24, 20201.22001.29001.22001.27001.270061,020
Sep. 23, 20201.28001.30001.21001.21001.2100103,879
Sep. 22, 20201.35001.35001.27001.29001.290077,365
Sep. 21, 20201.40001.40001.34001.34001.340063,445
Sep. 18, 2020------
Sep. 17, 20201.43001.43001.36001.42001.420022,194
Sep. 16, 20201.39001.43001.34001.40001.4000100,540
Sep. 15, 20201.42001.47001.40001.41001.410058,766
Sep. 14, 20201.42001.46001.40001.43001.430046,201
Sep. 11, 20201.44001.46001.41001.42001.42008,166
Sep. 10, 20201.48001.48001.42001.42001.4200187,805
Sep. 09, 20201.50001.50001.45001.48001.480075,735
Sep. 08, 20201.49001.50001.45001.49001.490065,878
Sep. 04, 20201.49001.52001.45001.50001.500080,601
Sep. 03, 20201.48001.54001.46001.47001.4700171,324
Sep. 02, 20201.56001.56001.48001.49001.490051,774
Sep. 01, 20201.59001.59001.53001.54001.540038,100
Aug. 31, 20201.57001.59001.54001.56001.560052,477
Aug. 28, 20201.53001.57001.51501.56001.560071,293
Aug. 27, 20201.52001.53001.50001.51001.510028,145
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...