AUN.V - Aurcana Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20190.28000.28000.28000.28000.2800100
Oct. 17, 20190.28000.28000.28000.28000.28005,500
Oct. 16, 20190.26000.28000.26000.28000.280039,000
Oct. 15, 20190.27000.28000.27000.27000.270033,300
Oct. 11, 20190.28000.28000.28000.28000.2800103,800
Oct. 10, 20190.26000.26000.26000.26000.26003,000
Oct. 09, 20190.27000.27000.27000.27000.27006,700
Oct. 08, 20190.28000.28000.27000.27000.27002,200
Oct. 07, 20190.27000.28000.27000.28000.280075,000
Oct. 04, 20190.27000.28000.26000.27000.2700164,500
Oct. 03, 20190.27000.28000.26000.28000.280030,600
Oct. 02, 20190.28000.30000.25000.26000.2600256,900
Oct. 01, 20190.28000.30000.28000.30000.300055,300
Sep. 30, 20190.30000.30000.28000.29000.290029,000
Sep. 27, 20190.31000.31000.30000.30000.300037,000
Sep. 26, 20190.33000.33000.30000.30000.300055,600
Sep. 25, 20190.32000.33000.32000.33000.330037,000
Sep. 24, 20190.35000.35000.33000.33000.330012,100
Sep. 23, 20190.34000.34000.32000.34000.3400253,300
Sep. 20, 20190.34000.34000.34000.34000.340021,300
Sep. 19, 20190.32000.33000.32000.33000.3300220,000
Sep. 18, 20190.31000.33000.31000.32000.3200132,900
Sep. 17, 20190.31000.31000.31000.31000.31009,500
Sep. 16, 20190.28000.31000.28000.31000.310053,600
Sep. 13, 20190.34000.34000.29000.29000.290079,300
Sep. 12, 20190.33000.34000.33000.33000.330032,900
Sep. 11, 20190.32000.34000.32000.34000.340077,900
Sep. 10, 20190.31000.32000.31000.32000.320025,500
Sep. 09, 20190.33000.34000.31000.31000.310016,500
Sep. 06, 20190.32000.34000.32000.33000.3300168,600
Sep. 05, 20190.35000.35000.31000.32000.3200158,700
Sep. 04, 20190.37000.37000.36000.36000.360090,400
Sep. 03, 20190.38000.39000.36000.36000.3600392,600
Aug. 30, 20190.35000.36000.34000.35000.3500167,200
Aug. 29, 20190.36000.39000.34000.34000.3400227,400
Aug. 28, 20190.34000.36000.34000.36000.3600175,700
Aug. 27, 20190.32000.36000.32000.34000.3400329,900
Aug. 26, 20190.31000.33000.31000.33000.3300232,700
Aug. 23, 20190.28000.31000.28000.30000.3000197,500
Aug. 22, 20190.28000.28000.27000.27000.270053,900
Aug. 21, 20190.27000.28000.27000.28000.280077,200
Aug. 20, 20190.26000.27000.26000.27000.270036,100
Aug. 19, 20190.26000.26000.26000.26000.260054,500
Aug. 16, 20190.27000.27000.26000.26000.2600144,600
Aug. 15, 20190.27000.28000.26000.28000.2800146,400
Aug. 14, 20190.27000.28000.26000.27000.2700520,400
Aug. 13, 20190.26000.27000.25000.26000.2600440,600
Aug. 12, 20190.32000.32000.25000.25000.25001,110,100
Aug. 09, 20190.34000.34000.31000.31000.3100387,600
Aug. 08, 20190.39000.39000.35000.35000.3500376,700
Aug. 07, 20190.35000.38000.34000.37000.3700364,500
Aug. 06, 20190.34000.34000.32000.32000.320070,000
Aug. 02, 20190.29000.33000.28000.31000.310044,500
Aug. 01, 20190.30000.30000.27000.30000.3000118,100
Jul. 31, 20190.28000.30000.28000.28000.280017,500
Jul. 30, 20190.31000.31000.29000.29000.290093,000
Jul. 29, 20190.28000.29000.27000.29000.2900117,600
Jul. 26, 20190.30000.30000.28000.28000.2800269,000
Jul. 25, 20190.33000.33000.31000.31000.310023,400
Jul. 24, 20190.32000.33000.32000.33000.330063,000
Jul. 23, 20190.35000.36000.32000.32000.320080,900
Jul. 22, 20190.35000.35000.34000.35000.3500107,600
Jul. 19, 20190.35000.35000.34000.34000.3400298,700
Jul. 18, 20190.34000.35000.34000.35000.350073,200
Jul. 17, 20190.31000.33000.31000.33000.330041,800
Jul. 16, 20190.28000.31000.28000.31000.3100206,600
Jul. 15, 20190.28000.28000.28000.28000.280040,600
Jul. 12, 20190.26000.27000.25000.27000.270043,800
Jul. 11, 20190.25000.26000.24000.26000.260033,500
Jul. 10, 20190.25000.26000.25000.26000.260012,300
Jul. 09, 20190.25000.26000.25000.26000.260078,300
Jul. 08, 20190.24000.25000.24000.25000.25008,600
Jul. 05, 20190.24000.24000.24000.24000.24002,000
Jul. 04, 20190.25000.25000.24000.24000.240059,700
Jul. 03, 20190.25000.26000.25000.26000.2600131,800
Jul. 02, 20190.24000.26000.24000.25000.250047,800
Jun. 28, 20190.25000.26000.25000.26000.2600102,600
Jun. 27, 20190.25000.25000.25000.25000.250044,500
Jun. 26, 20190.26000.26000.23000.25000.2500167,700
Jun. 25, 20190.30000.30000.25000.26000.2600653,700
Jun. 24, 20190.30000.30000.28000.28000.280083,200
Jun. 21, 20190.30000.30000.28000.28000.280053,600
Jun. 20, 20190.28000.30000.28000.29000.2900129,700
Jun. 19, 20190.27000.27000.27000.27000.270019,500
Jun. 18, 20190.28000.30000.26000.26000.2600468,000
Jun. 17, 20190.28000.28000.28000.28000.28004,700
Jun. 14, 20190.28000.30000.28000.28000.280056,300
Jun. 13, 20190.30000.30000.30000.30000.3000-
Jun. 12, 20190.31000.31000.28000.30000.30005,000
Jun. 11, 20190.31000.32000.28000.28000.280031,400
Jun. 10, 20190.30000.30000.30000.30000.300015,400
Jun. 07, 20190.30000.30000.30000.30000.3000301,400
Jun. 06, 20190.30000.30000.30000.30000.300021,400
Jun. 05, 20190.32000.32000.29000.30000.300083,000
Jun. 04, 20190.30000.33000.30000.33000.330064,900
Jun. 03, 20190.28000.33000.28000.30000.300088,900
May 31, 20190.29000.30000.27000.27000.270023,300
May 30, 20190.26000.29000.26000.29000.29004,200
May 29, 20190.27000.28000.27000.28000.280011,000
May 28, 20190.27000.27000.25000.27000.270034,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...