Mail

AUIAF - Aurania Resources Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.2030	0.2210	0.2030	0.2030	0.2030	600
Jun 06, 2023	0.2120	0.2120	0.2120	0.2120	0.2120	-
Jun 05, 2023	0.2200	0.2230	0.2120	0.2120	0.2120	15,300
Jun 02, 2023	0.2120	0.2120	0.2080	0.2120	0.2120	5,600
Jun 01, 2023	0.2180	0.2180	0.2180	0.2180	0.2180	-
May 31, 2023	0.1870	0.2180	0.1870	0.2180	0.2180	6,600
May 30, 2023	0.1750	0.1750	0.1600	0.1600	0.1600	25,900
May 26, 2023	0.1890	0.1890	0.1730	0.1750	0.1750	11,400
May 25, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	2,500
May 24, 2023	0.2100	0.2150	0.2100	0.2100	0.2100	34,100
May 23, 2023	0.2500	0.2500	0.2300	0.2300	0.2300	4,200
May 22, 2023	0.2480	0.2480	0.2480	0.2480	0.2480	-
May 19, 2023	0.2450	0.2480	0.2400	0.2480	0.2480	20,600
May 18, 2023	0.2390	0.2460	0.2220	0.2460	0.2460	16,200
May 17, 2023	0.2390	0.2390	0.2390	0.2390	0.2390	31,000
May 16, 2023	0.2350	0.2350	0.2350	0.2350	0.2350	8,000
May 15, 2023	0.2400	0.2490	0.2400	0.2490	0.2490	2,600
May 12, 2023	0.2200	0.2400	0.2200	0.2400	0.2400	32,500
May 11, 2023	0.2250	0.2280	0.2200	0.2280	0.2280	9,000
May 10, 2023	0.2350	0.2440	0.2350	0.2440	0.2440	4,100
May 09, 2023	0.2340	0.2360	0.2300	0.2300	0.2300	10,100
May 08, 2023	0.2380	0.2550	0.2350	0.2350	0.2350	800
May 05, 2023	0.2640	0.2710	0.2470	0.2470	0.2470	17,700
May 04, 2023	0.2620	0.2780	0.2620	0.2780	0.2780	64,200
May 03, 2023	0.2610	0.2640	0.2600	0.2600	0.2600	15,900
May 02, 2023	0.2760	0.2760	0.2760	0.2760	0.2760	-
May 01, 2023	0.2910	0.2910	0.2710	0.2760	0.2760	12,200
Apr 28, 2023	0.2840	0.2840	0.2840	0.2840	0.2840	1,500
Apr 27, 2023	0.2900	0.2900	0.2790	0.2790	0.2790	4,700
Apr 26, 2023	0.2990	0.2990	0.2820	0.2820	0.2820	7,000
Apr 25, 2023	0.2870	0.2870	0.2870	0.2870	0.2870	500
Apr 24, 2023	0.2860	0.2870	0.2860	0.2870	0.2870	1,900
Apr 21, 2023	0.2970	0.2970	0.2940	0.2940	0.2940	1,000
Apr 20, 2023	0.2970	0.2970	0.2970	0.2970	0.2970	-
Apr 19, 2023	0.2970	0.2970	0.2970	0.2970	0.2970	-
Apr 18, 2023	0.3000	0.3000	0.2970	0.2970	0.2970	3,500
Apr 17, 2023	0.3100	0.3100	0.2910	0.3000	0.3000	81,700
Apr 14, 2023	0.3080	0.3100	0.2920	0.2920	0.2920	27,500
Apr 13, 2023	0.3290	0.3290	0.3290	0.3290	0.3290	700
Apr 12, 2023	0.3290	0.3300	0.3170	0.3290	0.3290	10,500
Apr 11, 2023	0.3280	0.3280	0.3280	0.3280	0.3280	-
Apr 10, 2023	0.3350	0.3350	0.3280	0.3280	0.3280	1,000
Apr 06, 2023	0.3350	0.3350	0.3350	0.3350	0.3350	100
Apr 05, 2023	0.3650	0.3650	0.3650	0.3650	0.3650	600
Apr 04, 2023	0.3560	0.3690	0.3530	0.3690	0.3690	17,800
Apr 03, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	3,200
Mar 31, 2023	0.3580	0.3900	0.3560	0.3900	0.3900	5,300
Mar 30, 2023	0.3380	0.3460	0.3380	0.3460	0.3460	600
Mar 29, 2023	0.3260	0.3330	0.3130	0.3130	0.3130	20,300
Mar 28, 2023	0.3280	0.3280	0.3280	0.3280	0.3280	3,000
Mar 27, 2023	0.3170	0.3170	0.3170	0.3170	0.3170	-
Mar 24, 2023	0.3280	0.3280	0.2910	0.3170	0.3170	46,800
Mar 23, 2023	0.3300	0.3340	0.3270	0.3280	0.3280	26,000
Mar 22, 2023	0.3310	0.3310	0.3240	0.3300	0.3300	18,500
Mar 21, 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
Mar 20, 2023	0.3320	0.3320	0.3320	0.3320	0.3320	100
Mar 17, 2023	0.3330	0.3410	0.3280	0.3410	0.3410	2,900
Mar 16, 2023	0.3500	0.3560	0.3400	0.3560	0.3560	10,100
Mar 15, 2023	0.3500	0.3500	0.3400	0.3430	0.3430	8,000
Mar 14, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	14,100
Mar 13, 2023	0.3900	0.3900	0.3500	0.3500	0.3500	61,400
Mar 10, 2023	0.4240	0.4240	0.4240	0.4240	0.4240	500
Mar 09, 2023	0.4100	0.4100	0.3900	0.3940	0.3940	10,000
Mar 08, 2023	0.4550	0.4590	0.4540	0.4540	0.4540	13,000
Mar 07, 2023	0.4670	0.4730	0.4560	0.4730	0.4730	11,700
Mar 06, 2023	0.4670	0.4740	0.4670	0.4740	0.4740	1,900
Mar 03, 2023	0.4600	0.4640	0.4600	0.4640	0.4640	1,100
Mar 02, 2023	0.4420	0.4630	0.4420	0.4630	0.4630	3,700
Mar 01, 2023	0.4830	0.4840	0.4600	0.4800	0.4800	71,300
Feb 28, 2023	0.5090	0.5090	0.4840	0.4840	0.4840	5,000
Feb 27, 2023	0.4840	0.4840	0.4840	0.4840	0.4840	200
Feb 24, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
Feb 23, 2023	0.5050	0.5280	0.5050	0.5200	0.5200	25,000
Feb 22, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	7,200
Feb 21, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 17, 2023	0.4870	0.5100	0.4870	0.5100	0.5100	12,300
Feb 16, 2023	0.4680	0.4900	0.4680	0.4900	0.4900	7,000
Feb 15, 2023	0.4540	0.4540	0.4540	0.4540	0.4540	-
Feb 14, 2023	0.4700	0.4700	0.4540	0.4540	0.4540	11,700
Feb 13, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	400
Feb 10, 2023	0.4900	0.4900	0.4500	0.4500	0.4500	8,200
Feb 09, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Feb 08, 2023	0.4910	0.4910	0.4890	0.4890	0.4890	2,200
Feb 07, 2023	0.5000	0.5000	0.4700	0.4700	0.4700	17,300
Feb 06, 2023	0.5410	0.5410	0.5000	0.5000	0.5000	1,700
Feb 03, 2023	0.5120	0.5410	0.5120	0.5120	0.5120	14,300
Feb 02, 2023	0.5520	0.5520	0.5520	0.5520	0.5520	500
Feb 01, 2023	0.5100	0.5100	0.5010	0.5010	0.5010	5,000
Jan 31, 2023	0.5000	0.5300	0.4820	0.5180	0.5180	23,200
Jan 30, 2023	0.5300	0.5420	0.5300	0.5420	0.5420	1,800
Jan 27, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	500
Jan 26, 2023	0.5090	0.5090	0.5090	0.5090	0.5090	10,000
Jan 25, 2023	0.5300	0.5320	0.5000	0.5060	0.5060	11,600
Jan 24, 2023	0.4970	0.5000	0.4970	0.5000	0.5000	4,500
Jan 23, 2023	0.5070	0.5070	0.5000	0.5000	0.5000	4,000
Jan 20, 2023	0.5420	0.5420	0.5200	0.5200	0.5200	3,200
Jan 19, 2023	0.5760	0.5900	0.5760	0.5770	0.5770	8,600
Jan 18, 2023	0.5000	0.5650	0.5000	0.5650	0.5650	5,500
Jan 17, 2023	0.5500	0.5500	0.4780	0.4780	0.4780	13,400
Jan 13, 2023	0.5480	0.5480	0.5480	0.5480	0.5480	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...