Canada markets close in 5 hours 57 minutes

Aurcana Silver Corporation (AUN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7400+0.0100 (+1.37%)
As of 9:58AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.75000.75000.73000.74000.740012,294
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...