Canada markets close in 1 hour 3 minutes

Aurcana Silver Corporation (AUN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6500+0.0200 (+3.17%)
As of 2:49PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.62000.66000.61000.65000.6500570,625
Oct. 21, 20210.65000.65000.60000.63000.63001,608,700
Oct. 20, 20210.67000.69000.67000.69000.6900264,300
Oct. 19, 20210.68000.70000.67000.67000.6700293,500
Oct. 18, 20210.67000.68000.65000.66000.6600468,400
Oct. 15, 20210.69000.70000.67000.68000.6800324,000
Oct. 14, 20210.69000.70000.68000.70000.7000551,100
Oct. 13, 20210.67000.69000.66000.69000.6900827,600
Oct. 12, 20210.68000.68000.66000.67000.6700178,100
Oct. 08, 20210.68000.72000.66000.68000.6800423,000
Oct. 07, 20210.66000.69000.66000.66000.6600322,800
Oct. 06, 20210.70000.71000.65000.66000.6600695,000
Oct. 05, 20210.72000.72000.70000.71000.710079,500
Oct. 04, 20210.72000.74000.70000.72000.720097,400
Oct. 01, 20210.74000.74000.70000.71000.710089,400
Sep. 30, 20210.73000.73000.70000.71000.7100322,900
Sep. 29, 20210.71000.74000.70000.73000.7300241,900
Sep. 28, 20210.74000.75000.72000.73000.7300165,100
Sep. 27, 20210.75000.77000.73000.77000.7700120,100
Sep. 24, 20210.78000.78000.75000.76000.760042,300
Sep. 23, 20210.82000.82000.75000.79000.7900150,800
Sep. 22, 20210.79000.82000.77000.79000.7900389,200
Sep. 21, 20210.72000.77000.72000.77000.7700171,000
Sep. 20, 20210.72000.73000.70000.72000.7200316,900
Sep. 17, 20210.75000.75000.70000.72000.7200237,500
Sep. 16, 20210.72000.74000.71000.73000.7300152,500
Sep. 15, 20210.77000.77000.74000.76000.760083,800
Sep. 14, 20210.77000.79000.75000.76000.760075,500
Sep. 13, 20210.77000.79000.74000.77000.7700214,300
Sep. 10, 20210.79000.80000.78000.79000.7900128,100
Sep. 09, 20210.84000.84000.76000.79000.7900200,200
Sep. 08, 20210.88000.88000.84000.84000.8400193,000
Sep. 07, 20210.88000.88000.85000.87000.870094,300
Sep. 03, 20210.85000.88000.84000.88000.8800206,500
Sep. 02, 20210.84000.85000.81000.83000.830096,600
Sep. 01, 20210.82000.84000.82000.84000.8400171,100
Aug. 31, 20210.81000.83000.80000.83000.8300107,800
Aug. 30, 20210.78000.83000.77000.81000.8100184,600
Aug. 27, 20210.75000.79000.73000.76000.7600133,900
Aug. 26, 20210.75000.75000.72000.74000.7400221,400
Aug. 25, 20210.76000.77000.75000.76000.7600106,900
Aug. 24, 20210.74000.77000.74000.77000.7700240,600
Aug. 23, 20210.75000.78000.70000.72000.7200225,900
Aug. 20, 20210.70000.74000.70000.73000.7300155,700
Aug. 19, 20210.72000.73000.68000.72000.7200342,600
Aug. 18, 20210.75000.75000.73000.74000.7400141,200
Aug. 17, 20210.79000.79000.74000.76000.7600382,700
Aug. 16, 20210.81000.81000.78000.79000.790051,300
Aug. 13, 20210.79000.82000.79000.81000.8100230,100
Aug. 12, 20210.79000.80000.77000.77000.770074,500
Aug. 11, 20210.77000.81000.77000.80000.8000137,300
Aug. 10, 20210.80000.80000.77000.77000.7700240,900
Aug. 09, 20210.80000.80000.77000.80000.8000233,100
Aug. 06, 20210.83000.83000.78000.82000.8200351,500
Aug. 05, 20210.84000.85000.82000.83000.8300199,600
Aug. 04, 20210.89000.89000.85000.86000.8600107,500
Aug. 03, 20210.85000.90000.84000.84000.8400191,600
Jul. 30, 20210.82000.84000.81000.84000.840078,200
Jul. 29, 20210.83000.89000.82000.82000.8200355,300
Jul. 28, 20210.78000.84000.78000.82000.8200167,300
Jul. 27, 20210.78000.80000.77000.77000.770062,700
Jul. 26, 20210.77000.80000.77000.79000.790084,900
Jul. 23, 20210.76000.80000.76000.80000.8000164,800
Jul. 22, 20210.78000.81000.77000.77000.7700274,800
Jul. 21, 20210.80000.82000.77000.80000.8000292,900
Jul. 20, 20210.82000.84000.78000.79000.7900266,100
Jul. 19, 20210.83000.87000.79000.81000.8100529,500
Jul. 16, 20210.93000.93000.83000.85000.8500271,900
Jul. 15, 20210.93000.95000.92000.93000.9300152,800
Jul. 14, 20210.92000.93000.90000.93000.9300234,200
Jul. 13, 20210.92000.92000.89000.90000.9000107,300
Jul. 12, 20210.92000.93000.88000.91000.9100192,300
Jul. 09, 20210.88000.92000.88000.92000.9200127,000
Jul. 08, 20210.88000.89000.85000.89000.8900121,400
Jul. 07, 20210.91000.92000.88000.88000.880089,400
Jul. 06, 20210.92000.94000.90000.91000.9100138,200
Jul. 05, 20210.90000.93000.89000.93000.9300102,300
Jul. 02, 20210.88000.91000.88000.91000.9100139,200
Jun. 30, 20210.88000.88000.83000.87000.8700123,200
Jun. 29, 20210.87000.88000.84000.86000.8600178,400
Jun. 28, 20210.89000.91000.86000.87000.8700119,700
Jun. 25, 20210.87000.90000.86000.87000.8700167,600
Jun. 24, 20210.82000.88000.81000.86000.8600493,800
Jun. 23, 20210.83000.85000.80000.80000.8000443,500
Jun. 22, 20210.83000.86000.83000.83000.8300177,100
Jun. 21, 20210.89000.89000.83000.84000.8400152,300
Jun. 18, 20210.89000.89000.84000.86000.8600197,900
Jun. 17, 20210.88000.91000.86000.88000.8800408,900
Jun. 16, 20210.93000.97000.93000.93000.9300263,000
Jun. 15, 20210.96000.96000.92000.92000.9200200,900
Jun. 14, 20210.93000.97000.93000.95000.9500377,600
Jun. 11, 20210.96000.97000.94000.95000.9500156,200
Jun. 10, 20210.95000.96000.94000.94000.9400111,700
Jun. 09, 20210.95000.96000.94000.95000.9500174,000
Jun. 08, 20210.96000.96000.93000.95000.9500118,900
Jun. 07, 20210.97000.99000.95000.95000.9500461,200
Jun. 04, 20210.97000.99000.95000.97000.9700258,200
Jun. 03, 20210.97000.97000.92000.95000.9500619,400
Jun. 02, 20210.98000.99000.97000.98000.9800280,600
Jun. 01, 20211.01001.02000.98000.99000.9900300,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...