AUN.V - Aurcana Silver Corporation
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 31, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 14, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 151,900 |
| Apr 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 365,100 |
| Apr 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,416,600 |
| Apr 11, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 509,300 |
| Apr 10, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 92,000 |
| Apr 06, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 34,100 |
| Apr 05, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 188,800 |
| Apr 04, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 169,500 |
| Apr 03, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 157,400 |
| Mar 31, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 46,400 |
| Mar 30, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 118,400 |
| Mar 29, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 2,585,900 |
| Mar 28, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 10,600 |
| Mar 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,300 |
| Mar 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 23, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 14,000 |
| Mar 22, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 47,600 |
| Mar 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| Mar 20, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 52,700 |
| Mar 17, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 520,200 |
| Mar 16, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 34,500 |
| Mar 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,400 |
| Mar 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 330,300 |
| Mar 13, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 178,900 |
| Mar 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,100 |
| Mar 09, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 87,200 |
| Mar 08, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 17,900 |
| Mar 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 153,700 |
| Mar 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 48,500 |
| Mar 03, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 49,300 |
| Mar 02, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 277,000 |
| Mar 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 74,100 |
| Feb 28, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 230,200 |
| Feb 27, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 549,900 |
| Feb 24, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 113,000 |
| Feb 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 48,300 |
| Feb 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 226,700 |
| Feb 21, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 336,200 |
| Feb 17, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 253,500 |
| Feb 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 151,900 |
| Feb 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| Feb 14, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 186,700 |
| Feb 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 461,800 |
| Feb 10, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 64,000 |
| Feb 09, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 611,600 |
| Feb 08, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 184,600 |
| Feb 07, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 303,800 |
| Feb 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 96,400 |
| Feb 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,800 |
| Feb 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 414,000 |
| Feb 01, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 134,800 |
| Jan 31, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 112,200 |
| Jan 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 266,700 |
| Jan 27, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 747,400 |
| Jan 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53,000 |
| Jan 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 299,600 |
| Jan 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 121,700 |
| Jan 23, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,096,000 |
| Jan 20, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 495,000 |
| Jan 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 93,000 |
| Jan 18, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 199,000 |
| Jan 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,376,300 |
| Jan 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,968,400 |
| Jan 13, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 464,700 |
| Jan 12, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 464,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.