AUN.V - Aurcana Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 03, 20200.26000.27000.25500.26500.2650199,997
Apr. 02, 20200.26000.27000.25000.25000.2500206,800
Apr. 01, 20200.25000.26000.25000.25000.250014,100
Mar. 31, 20200.25000.26000.24000.26000.2600231,300
Mar. 30, 20200.26000.26000.25000.26000.260063,700
Mar. 27, 20200.27000.27000.25000.25000.2500137,200
Mar. 26, 20200.26000.27000.25000.27000.2700586,400
Mar. 25, 20200.25000.27000.25000.27000.2700620,100
Mar. 24, 20200.21000.25000.21000.25000.2500551,400
Mar. 23, 20200.21000.21000.20000.21000.210029,800
Mar. 20, 20200.23000.23000.20000.20000.2000268,800
Mar. 19, 20200.20000.21000.18000.21000.210052,200
Mar. 18, 20200.22000.22000.19000.19000.1900118,000
Mar. 17, 20200.19000.23000.19000.22000.2200214,400
Mar. 16, 20200.18000.20000.15000.19000.1900538,500
Mar. 13, 20200.20000.20000.18000.19000.1900124,800
Mar. 12, 20200.18000.21000.18000.19000.1900443,600
Mar. 11, 20200.24000.24000.19000.19000.1900483,900
Mar. 10, 20200.24000.24000.22000.23000.230056,400
Mar. 09, 20200.23000.24000.22000.22000.2200440,700
Mar. 06, 20200.25000.25000.24000.24000.2400303,000
Mar. 05, 20200.25000.25000.23000.25000.2500195,100
Mar. 04, 20200.25000.25000.24000.25000.2500145,300
Mar. 03, 20200.25000.26000.23000.23000.2300176,600
Mar. 02, 20200.23000.24000.22000.23000.2300370,900
Feb. 28, 20200.22000.23000.20000.22000.2200612,100
Feb. 27, 20200.26000.26000.24000.24000.2400379,400
Feb. 26, 20200.26000.27000.25000.26000.2600307,500
Feb. 25, 20200.28000.28000.26000.27000.2700374,200
Feb. 24, 20200.27000.28000.27000.28000.28001,236,700
Feb. 21, 20200.27000.27000.25000.25000.2500558,900
Feb. 20, 20200.28000.28000.26000.27000.2700561,700
Feb. 19, 20200.26000.28000.25000.28000.2800460,200
Feb. 18, 20200.25000.27000.24000.26000.2600871,200
Feb. 14, 20200.24000.24000.24000.24000.2400290,000
Feb. 13, 20200.24000.24000.22000.24000.2400911,900
Feb. 12, 20200.26000.26000.24000.24000.2400156,400
Feb. 11, 20200.24000.25000.24000.25000.2500312,400
Feb. 10, 20200.23000.25000.23000.24000.2400283,500
Feb. 07, 20200.23000.24000.22000.23000.2300133,700
Feb. 06, 20200.23000.23000.22000.23000.2300195,400
Feb. 05, 20200.22000.23000.22000.23000.2300152,700
Feb. 04, 20200.23000.23000.21000.21000.2100304,600
Feb. 03, 20200.23000.23000.22000.22000.2200187,000
Jan. 31, 20200.23000.23000.23000.23000.2300284,500
Jan. 30, 20200.23000.23000.22000.23000.2300400,000
Jan. 29, 20200.24000.24000.23000.23000.2300275,100
Jan. 28, 20200.25000.25000.23000.24000.2400109,300
Jan. 27, 20200.26000.26000.25000.25000.2500201,200
Jan. 24, 20200.26000.26000.25000.26000.2600150,800
Jan. 23, 20200.27000.28000.25000.26000.2600565,100
Jan. 22, 20200.25000.27000.25000.26000.2600209,900
Jan. 21, 20200.26000.26000.24000.25000.2500342,400
Jan. 20, 20200.27000.27000.25000.26000.260091,000
Jan. 17, 20200.25000.27000.25000.27000.2700716,100
Jan. 16, 20200.26000.26000.25000.25000.2500646,400
Jan. 15, 20200.25000.26000.25000.25000.2500763,400
Jan. 14, 20200.28000.28000.24000.25000.25001,107,400
Jan. 13, 20200.28000.28000.27000.28000.2800512,800
Jan. 10, 20200.27000.31000.27000.28000.2800991,000
Jan. 09, 20200.27000.28000.27000.28000.2800342,700
Jan. 08, 20200.29000.30000.28000.28000.2800787,800
Jan. 07, 20200.32000.34000.28000.28000.28001,352,400
Jan. 06, 20200.32000.35000.31000.31000.31001,050,900
Jan. 03, 20200.31000.32000.30000.30000.3000232,200
Jan. 02, 20200.29000.32000.28000.30000.3000208,000
Dec. 31, 20190.28000.28000.27000.28000.2800323,000
Dec. 30, 20190.27000.30000.27000.28000.2800430,400
Dec. 27, 20190.25000.27000.25000.26000.2600182,900
Dec. 24, 20190.25000.25000.24000.25000.250031,300
Dec. 23, 20190.24000.25000.23000.25000.250044,100
Dec. 20, 20190.23000.24000.23000.24000.240033,600
Dec. 19, 20190.23000.24000.23000.24000.2400251,000
Dec. 18, 20190.24000.24000.24000.24000.24005,000
Dec. 17, 20190.24000.24000.23000.23000.230028,200
Dec. 16, 20190.24000.25000.24000.25000.250031,000
Dec. 13, 20190.26000.26000.24000.24000.2400179,600
Dec. 12, 20190.26000.27000.25000.27000.2700119,000
Dec. 11, 20190.25000.26000.23000.26000.260072,400
Dec. 10, 20190.24000.24000.23000.23000.23006,500
Dec. 09, 20190.25000.25000.24000.24000.240039,900
Dec. 06, 20190.25000.25000.24000.24000.240031,000
Dec. 05, 20190.24000.25000.24000.25000.2500110,600
Dec. 04, 20190.24000.24000.24000.24000.240030,200
Dec. 03, 20190.24000.25000.23000.23000.2300196,600
Dec. 02, 20190.22000.22000.22000.22000.220034,100
Nov. 29, 20190.23000.23000.22000.22000.220016,600
Nov. 28, 20190.22000.22000.22000.22000.220067,800
Nov. 27, 20190.22000.22000.22000.22000.220036,000
Nov. 26, 20190.22000.22000.22000.22000.22002,500
Nov. 25, 20190.22000.22000.22000.22000.2200300
Nov. 22, 20190.22000.22000.22000.22000.220015,000
Nov. 21, 20190.22000.22000.22000.22000.220021,200
Nov. 20, 20190.24000.24000.23000.23000.230031,800
Nov. 19, 20190.25000.25000.23000.23000.230087,000
Nov. 18, 20190.25000.25000.24000.24000.24004,900
Nov. 15, 20190.24000.24000.24000.24000.240021,100
Nov. 14, 20190.26000.26000.24000.24000.240023,000
Nov. 13, 20190.23000.26000.23000.26000.2600166,400
Nov. 12, 20190.23000.24000.21000.22000.2200222,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...