Canada Markets close in 2 hrs 16 mins

Aurania Resources Ltd. (AUIAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6480-0.0035 (-0.54%)
As of 10:53AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.63870.64800.63870.64800.64801,220
Jun 29, 20220.66400.66900.65100.65200.65202,800
Jun 28, 20220.65000.74200.64900.74200.7420250,200
Jun 27, 20220.62000.65000.58500.61300.613031,300
Jun 24, 20220.59900.61300.59900.60200.602018,000
Jun 23, 20220.58800.62000.58800.59400.594039,300
Jun 22, 20220.55100.57200.53200.56900.569032,800
Jun 21, 20220.59000.59000.52000.55000.550036,800
Jun 17, 20220.55000.55000.54000.55000.550077,600
Jun 16, 20220.53300.56100.53300.56000.560077,400
Jun 15, 20220.53500.55000.53300.54000.540023,000
Jun 14, 20220.54500.55000.53300.54500.545022,000
Jun 13, 20220.54600.56000.53900.53900.539038,600
Jun 10, 20220.53400.55000.53400.55000.55002,500
Jun 09, 20220.58200.58200.52200.55000.5500112,900
Jun 08, 20220.54000.55000.51500.55000.550075,500
Jun 07, 20220.55000.55000.53400.53400.53404,800
Jun 06, 20220.55000.55000.52200.53400.534038,400
Jun 03, 20220.55700.56100.53000.56100.5610131,700
Jun 02, 20220.55900.58300.53500.55200.552024,400
Jun 01, 20220.51200.56500.46000.53500.535061,400
May 31, 20220.88000.94400.50000.50000.5000342,800
May 27, 20220.54600.55000.53900.55000.5500344,400
May 26, 20220.52800.52800.51700.52000.52007,200
May 25, 20220.50000.52700.50000.52700.52707,600
May 24, 20220.49900.49900.49900.49900.4990500
May 23, 20220.58200.58200.46900.52400.524019,100
May 20, 20220.48000.52000.48000.52000.52003,900
May 19, 20220.49000.51300.49000.51300.51303,500
May 18, 20220.50900.50900.48600.48600.486035,600
May 17, 20220.50000.50000.50000.50000.5000-
May 16, 20220.53000.53000.49600.50000.500033,400
May 13, 20220.51500.51900.51000.51000.510017,000
May 12, 20220.48100.50500.46900.48500.485025,000
May 11, 20220.50300.50300.50300.50300.5030200
May 10, 20220.52000.52000.47300.50000.500030,600
May 09, 20220.55300.61000.55300.56000.560025,400
May 06, 20220.59600.61700.58800.60700.607039,100
May 05, 20220.56000.56800.55700.55700.557015,500
May 04, 20220.53400.56100.53400.56000.560016,900
May 03, 20220.50000.54000.50000.50600.506033,100
May 02, 20220.45000.48500.45000.48500.48503,900
Apr 29, 20220.46300.47000.45300.45300.45305,900
Apr 28, 20220.45200.46300.45000.46000.46007,000
Apr 27, 20220.45500.46200.45100.46000.46004,700
Apr 26, 20220.45100.46200.45000.45100.451017,200
Apr 25, 20220.45100.46000.45000.45100.451012,900
Apr 22, 20220.48000.48000.45900.46500.46508,600
Apr 21, 20220.45100.46700.45100.46000.460012,400
Apr 20, 20220.46000.47000.45100.45100.45102,400
Apr 19, 20220.46000.47000.46000.46000.46004,200
Apr 18, 20220.47000.47900.45600.47900.479030,600
Apr 14, 20220.45400.46100.45100.46100.461013,000
Apr 13, 20220.45800.45800.44900.45300.453034,100
Apr 12, 20220.44800.46300.44000.46200.462023,600
Apr 11, 20220.44900.47500.43800.44900.44908,700
Apr 08, 20220.44900.46000.42000.45000.450013,100
Apr 07, 20220.48000.48000.43200.43500.435024,200
Apr 06, 20220.48500.49000.47000.48100.481018,100
Apr 05, 20220.50300.50500.48000.48000.480058,100
Apr 04, 20220.50800.52200.50000.51000.510014,000
Apr 01, 20220.50100.51900.50000.51900.519017,300
Mar 31, 20220.52500.52600.50300.52000.520040,400
Mar 30, 20220.53500.56000.52000.53400.534054,500
Mar 29, 20220.53000.53500.51000.51100.51108,600
Mar 28, 20220.51000.51800.50700.51800.518017,500
Mar 25, 20220.51400.53200.51000.51000.510054,400
Mar 24, 20220.51000.51000.49100.50000.500038,900
Mar 23, 20220.51500.51800.50000.50000.500034,600
Mar 22, 20220.51100.52100.50500.50500.505034,400
Mar 21, 20220.50000.51800.49200.50500.505055,400
Mar 18, 20220.49100.51800.49100.50000.5000112,900
Mar 17, 20220.54900.55000.51000.52000.520064,000
Mar 16, 20220.53000.53000.50600.50600.506025,100
Mar 15, 20220.55000.55000.52000.52000.520023,900
Mar 14, 20220.56600.57100.54500.56000.560022,700
Mar 11, 20220.59000.59200.59000.59200.59201,100
Mar 10, 20220.59000.62200.55000.55000.550011,400
Mar 09, 20220.58900.62000.57600.58700.587054,900
Mar 08, 20220.56500.61500.56500.58600.586035,500
Mar 07, 20220.56000.57700.54300.55500.555054,900
Mar 04, 20220.54800.56300.54800.56000.560027,200
Mar 03, 20220.58000.60600.54800.57200.57209,700
Mar 02, 20220.60700.60700.57000.57000.57004,600
Mar 01, 20220.57000.60500.56000.60000.600013,900
Feb 28, 20220.62300.62500.59000.59700.597015,800
Feb 25, 20220.60000.62900.60000.62900.62908,000
Feb 24, 20220.64900.67900.62200.62200.622011,500
Feb 23, 20220.67100.69000.65000.66500.665013,400
Feb 22, 20220.67100.68900.64500.65000.65007,800
Feb 18, 20220.68000.68000.66900.66900.66905,300
Feb 17, 20220.71000.73800.66400.70000.700027,300
Feb 16, 20220.69000.70900.69000.70300.70306,000
Feb 15, 20220.69500.70100.67800.68000.68006,900
Feb 14, 20220.69400.70000.66500.69000.690030,500
Feb 11, 20220.70900.71200.67000.71200.712018,100
Feb 10, 20220.70000.70000.68800.69500.69505,900
Feb 09, 20220.69000.70000.67800.70000.700012,500
Feb 08, 20220.70900.71000.68000.70200.702042,400
Feb 07, 20220.65000.71500.64000.71000.710077,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...