Canada Markets open in 8 hrs 15 mins

Aurania Resources Ltd. (AUIAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8650-0.0250 (-2.81%)
At close: 03:50PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022------
Jan. 19, 20220.88000.88000.84900.86500.865017,500
Jan. 18, 20220.92400.92400.88000.89000.8900700
Jan. 14, 20220.96100.97700.89000.89000.890010,900
Jan. 13, 20220.97900.97900.91500.94800.948014,200
Jan. 12, 20220.84000.86100.81800.84000.840026,000
Jan. 11, 20220.83400.83400.81900.83000.8300600
Jan. 10, 20220.89400.89400.82500.82500.82502,700
Jan. 07, 20220.84500.89200.84500.89000.890010,200
Jan. 06, 20220.90000.92000.85000.86800.868019,800
Jan. 05, 20220.90400.94300.87000.92000.920016,000
Jan. 04, 20220.90700.92600.88600.90100.90102,600
Jan. 03, 20220.94001.00000.87001.00001.00008,700
Dec. 31, 20210.93100.93100.86500.93000.930035,900
Dec. 30, 20210.88000.95000.85700.90400.904017,400
Dec. 29, 20210.93100.93100.87100.88000.880015,800
Dec. 28, 20210.92000.93000.89500.93000.930058,400
Dec. 27, 20210.92000.93500.90000.92900.929028,900
Dec. 23, 20210.94000.94000.89600.92500.925014,400
Dec. 22, 20210.81400.95900.81400.93700.937028,100
Dec. 21, 20210.82400.86400.79900.81100.811045,400
Dec. 20, 20210.84900.89000.82400.85100.851013,400
Dec. 17, 20210.83400.85000.83400.84100.84108,800
Dec. 16, 20210.78000.88100.76900.84900.849023,600
Dec. 15, 20210.80000.80000.78000.78400.784022,900
Dec. 14, 20210.88800.88800.79600.79900.799092,600
Dec. 13, 20210.87900.90000.80000.83800.838084,500
Dec. 10, 20210.91000.91500.82000.82600.826078,800
Dec. 09, 20210.89300.94300.89300.89900.899018,000
Dec. 08, 20211.03001.03000.86400.89300.893087,200
Dec. 07, 20211.03001.03000.90500.91200.912033,900
Dec. 06, 20210.92300.95000.87000.92000.920091,400
Dec. 03, 20210.99200.99200.92000.93100.931045,700
Dec. 02, 20210.95700.99600.94000.97000.9700112,800
Dec. 01, 20210.96901.04000.87400.93500.9350123,200
Nov. 30, 20210.75600.85000.75600.79800.798029,400
Nov. 29, 20210.90600.92000.79200.82100.821066,600
Nov. 26, 20210.96000.96000.91500.92800.92806,300
Nov. 24, 20211.03001.03001.00001.00001.000069,800
Nov. 23, 20211.11001.11001.01001.01001.01006,000
Nov. 22, 20211.10001.10001.07001.07701.07704,800
Nov. 19, 20211.14001.14001.08001.09301.093011,100
Nov. 18, 20211.18001.18001.13001.13501.135023,200
Nov. 17, 20211.12501.18001.12501.16001.160039,700
Nov. 16, 20211.07001.15001.07001.12001.120034,200
Nov. 15, 20211.09001.15001.08001.12001.120035,300
Nov. 12, 20211.12001.13001.06501.12001.120019,100
Nov. 11, 20211.00001.12000.98701.12001.120086,400
Nov. 10, 20211.05001.05000.96200.99500.995025,100
Nov. 09, 20210.98501.00000.94400.95100.951015,300
Nov. 08, 20210.97100.98300.93400.95200.952021,000
Nov. 05, 20210.99000.99000.96100.96100.96106,200
Nov. 04, 20211.00001.09800.97300.97400.974068,300
Nov. 03, 20211.01901.03000.94000.97000.970050,500
Nov. 02, 20211.10001.10001.04001.04101.04105,600
Nov. 01, 20211.12301.12301.09001.10101.101019,700
Oct. 29, 20211.13101.16001.10001.10001.100010,900
Oct. 28, 20211.12001.12001.11001.11701.117013,200
Oct. 27, 20211.13001.14901.08701.11401.114017,400
Oct. 26, 20211.18001.18001.14001.15001.150015,400
Oct. 25, 20211.19001.20001.16001.17301.173017,600
Oct. 22, 20211.18001.20001.16101.19301.193010,500
Oct. 21, 20211.23001.23001.17001.17201.17207,600
Oct. 20, 20211.14301.26901.13001.19001.190050,300
Oct. 19, 20211.14001.15001.13001.14001.14008,300
Oct. 18, 20211.17001.17001.12501.14901.149029,600
Oct. 15, 20211.17201.19701.17001.17001.17006,300
Oct. 14, 20211.20201.22001.16001.18701.187020,200
Oct. 13, 20211.28001.28001.20001.23001.230026,400
Oct. 12, 20211.31001.31001.26001.26001.260012,900
Oct. 11, 20211.30001.30001.30001.30001.30001,000
Oct. 08, 20211.32001.32001.29201.30101.30107,000
Oct. 07, 20211.20701.32001.20701.29001.290036,500
Oct. 06, 20211.28001.28001.20001.23001.230052,600
Oct. 05, 20211.62001.67001.23401.25801.2580124,600
Oct. 04, 20211.72001.72001.66001.67001.67008,200
Oct. 01, 20211.70001.73001.70001.73001.73002,200
Sep. 30, 20211.80001.80001.69001.69001.69003,600
Sep. 29, 20211.84001.84001.78401.78401.78409,300
Sep. 28, 20211.90001.90001.65001.85001.850033,300
Sep. 27, 20211.68001.78301.68001.78001.780011,400
Sep. 24, 20211.65001.68001.63001.64601.64607,300
Sep. 23, 20211.73001.73001.65601.66001.660010,700
Sep. 22, 20211.70501.74301.70001.74301.74304,600
Sep. 21, 20211.73401.76001.71001.75001.75007,200
Sep. 20, 20211.80001.80001.71001.71001.71003,700
Sep. 17, 20211.90001.90001.90001.90001.9000-
Sep. 16, 20211.81001.90001.81001.90001.900016,300
Sep. 15, 20211.71001.79001.71001.76501.765017,600
Sep. 14, 20211.80001.89001.77801.79001.790030,400
Sep. 13, 20211.90201.93001.84001.84001.840021,100
Sep. 10, 20211.84201.88001.84201.88001.88001,400
Sep. 09, 20211.86001.87001.83001.85001.850011,500
Sep. 08, 20211.90001.92001.87001.87001.87009,500
Sep. 07, 20211.93901.94001.92001.92001.920010,700
Sep. 03, 20212.11002.11001.89001.98001.980028,700
Sep. 02, 20212.15002.15602.04002.07002.07005,300
Sep. 01, 20212.20002.20002.15002.15002.15004,300
Aug. 31, 20212.19202.19202.16602.17302.17302,800
Aug. 30, 20212.19002.25002.18002.21502.215012,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...