Canada markets close in 3 hours 47 minutes

Aurcana Silver Corporation (AUN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8700+0.0700 (+8.75%)
As of 11:26AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.82000.88000.81000.87000.8700325,852
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
May 31, 20211.02001.02000.95001.02001.0200273,600
May 28, 20210.99001.02000.98000.99000.9900244,300
May 27, 20211.01001.02000.95001.00001.0000657,000
May 26, 20211.04001.09000.98001.01001.0100499,800
May 25, 20210.99001.10000.98001.05001.05001,491,300
May 21, 20210.96001.03000.92001.02001.0200715,000
May 20, 20210.87000.97000.87000.96000.9600378,900
May 19, 20210.85000.91000.84000.89000.8900268,500
May 18, 20210.92000.93000.88000.89000.8900514,000
May 17, 20210.83000.92000.83000.91000.9100280,600
May 14, 20210.82000.85000.82000.85000.850090,300
May 13, 20210.84000.86000.82000.82000.8200120,000
May 12, 20210.90000.90000.85000.86000.8600231,700
May 11, 20210.88000.91000.87000.88000.8800348,200
May 10, 20210.92000.94000.88000.90000.9000485,600
May 07, 20210.90000.94000.86000.90000.9000516,200
May 06, 20210.83000.89000.81000.89000.8900971,100
May 05, 20210.77000.81000.77000.80000.8000268,800
May 04, 20210.77000.81000.77000.78000.7800270,200
May 03, 20210.76000.81000.76000.80000.8000262,100
Apr. 30, 20210.75000.80000.73000.77000.7700652,500
Apr. 29, 20210.72000.75000.70000.73000.7300293,300
Apr. 28, 20210.72000.72000.70000.72000.7200248,600
Apr. 27, 20210.74000.75000.72000.72000.7200355,900
Apr. 26, 20210.74000.75000.72000.74000.7400283,800
Apr. 23, 20210.77000.77000.74000.74000.7400506,300
Apr. 22, 20210.80000.80000.75000.76000.7600231,200
Apr. 21, 20210.79000.82000.78000.80000.8000129,200
Apr. 20, 20210.77000.78000.75000.76000.7600177,500
Apr. 19, 20210.81000.81000.77000.77000.7700104,100
Apr. 16, 20210.82000.83000.80000.80000.8000127,400
Apr. 15, 20210.78000.82000.78000.80000.8000116,000
Apr. 14, 20210.78000.80000.77000.77000.770046,200
Apr. 13, 20210.80000.82000.79000.79000.7900133,400
Apr. 12, 20210.84000.84000.78000.80000.800092,600
Apr. 09, 20210.80000.84000.80000.84000.8400114,700
Apr. 08, 20210.80000.84000.80000.81000.8100179,900
Apr. 07, 20210.80000.80000.78000.78000.7800156,700
Apr. 06, 20210.83000.83000.79000.81000.810091,800
Apr. 05, 20210.81000.81000.77000.79000.7900169,800
Apr. 01, 20210.78000.84000.76000.80000.8000223,300
Mar. 31, 20210.75000.81000.74000.80000.8000191,500
Mar. 30, 20210.77000.77000.74000.74000.7400142,600
Mar. 29, 20210.80000.81000.77000.77000.7700110,900
Mar. 26, 20210.81000.82000.78000.80000.8000168,200
Mar. 25, 20210.80000.84000.78000.80000.8000189,700
Mar. 24, 20210.81000.86000.81000.82000.8200157,900
Mar. 23, 20210.84000.87000.81000.84000.8400656,700
Mar. 22, 20210.81000.88000.77000.85000.8500555,800
Mar. 19, 20210.74000.82000.73000.82000.8200777,200
Mar. 18, 20210.73000.73000.71000.73000.7300133,700
Mar. 17, 20210.72000.74000.70000.72000.7200305,500
Mar. 16, 20210.71000.72000.70000.71000.7100219,400
Mar. 15, 20210.78000.79000.69000.71000.71001,666,100
Mar. 12, 20210.76000.78000.75000.76000.7600402,600
Mar. 11, 20210.79000.80000.77000.79000.7900173,000
Mar. 10, 20210.80000.80000.76000.79000.7900249,200
Mar. 09, 20210.83000.84000.78000.80000.8000463,200
Mar. 08, 20210.80000.81000.75000.78000.7800429,400
Mar. 05, 20210.76000.76000.62000.76000.76001,342,200
Mar. 04, 20210.85000.85000.72000.76000.76001,052,100
Mar. 03, 20210.87000.87000.85000.85000.8500353,100
Mar. 02, 20210.89000.90000.87000.90000.9000263,800
Mar. 01, 20210.95000.95000.88000.89000.8900258,600
Feb. 26, 20210.88000.94000.85000.94000.9400746,900
Feb. 25, 20210.94000.94000.88000.91000.9100421,400
Feb. 24, 20210.93000.94000.90000.92000.9200289,800
Feb. 23, 20210.93000.93000.90000.91000.9100254,400
Feb. 22, 20210.89000.95000.88000.95000.9500937,100
Feb. 19, 20210.87000.90000.87000.88000.8800414,100
Feb. 18, 20210.89000.91000.86000.87000.8700538,100
Feb. 17, 20210.90000.90000.87000.90000.9000290,800
Feb. 16, 20210.91000.92000.89000.92000.9200596,900
Feb. 12, 20210.91000.92000.89000.90000.9000310,500
Feb. 11, 20210.92000.94000.89000.91000.9100303,000
Feb. 10, 20210.92000.93000.90000.90000.9000430,200
Feb. 09, 20210.95000.95000.90000.95000.9500300,500
Feb. 08, 20210.91000.96000.91000.93000.9300378,800
Feb. 05, 20210.93000.93000.89000.90000.9000285,700
Feb. 04, 20210.89000.93000.88000.93000.9300695,100
Feb. 03, 20210.95000.98000.92000.94000.9400466,900
Feb. 02, 20210.95000.98000.91000.95000.9500794,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...