AUN.V - Aurcana Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20200.55000.58000.52000.52000.52002,787,693
Jul. 07, 20200.56000.56000.52000.55000.5500868,200
Jul. 06, 20200.59000.60000.55000.57000.5700767,500
Jul. 03, 20200.60000.60000.58000.59000.5900453,500
Jul. 02, 20200.61000.61000.57000.59000.5900390,500
Jun. 30, 20200.57000.61000.56000.60000.6000913,700
Jun. 29, 20200.57000.59000.56000.56000.5600414,600
Jun. 26, 20200.55000.56000.54000.56000.5600314,600
Jun. 25, 20200.56000.56000.53000.54000.5400109,700
Jun. 24, 20200.56000.58000.53000.56000.5600227,700
Jun. 23, 20200.58000.61000.57000.57000.5700359,200
Jun. 22, 20200.54000.58000.54000.58000.5800363,300
Jun. 19, 20200.52000.55000.52000.54000.5400329,000
Jun. 18, 20200.55000.55000.50000.50000.5000501,700
Jun. 17, 20200.55000.58000.55000.57000.5700130,300
Jun. 16, 20200.58000.58000.54000.57000.5700150,100
Jun. 15, 20200.56000.58000.51000.58000.5800307,700
Jun. 12, 20200.57000.60000.51000.56000.5600321,900
Jun. 11, 20200.63000.63000.54000.57000.5700535,800
Jun. 10, 20200.64000.64000.60000.63000.6300372,200
Jun. 09, 20200.62000.63000.61000.63000.6300265,800
Jun. 08, 20200.60000.63000.60000.60000.6000324,700
Jun. 05, 20200.60000.60000.58000.60000.6000363,400
Jun. 04, 20200.62000.65000.60000.63000.6300462,900
Jun. 03, 20200.63000.64000.57000.59000.59001,251,000
Jun. 02, 20200.65000.67000.61000.65000.6500947,500
Jun. 01, 20200.64000.66000.63000.64000.6400777,800
May 29, 20200.58000.62000.57000.60000.6000868,900
May 28, 20200.56000.60000.55000.55000.5500821,900
May 27, 20200.58000.60000.53000.56000.56001,492,700
May 26, 20200.65000.65000.58000.59000.5900595,900
May 25, 20200.62000.65000.62000.65000.6500424,500
May 22, 20200.60000.63000.59000.62000.6200627,600
May 21, 20200.62000.65000.55000.59000.5900516,200
May 20, 20200.63000.65000.62000.63000.6300887,900
May 19, 20200.62000.67000.59000.62000.62002,198,300
May 15, 20200.47000.53000.47000.53000.53001,177,800
May 14, 20200.41000.45000.41000.45000.4500783,400
May 13, 20200.41000.43000.40000.42000.4200196,100
May 12, 20200.40000.42000.40000.41000.4100152,000
May 11, 20200.42000.43000.39000.39000.3900290,900
May 08, 20200.42000.43000.41000.41000.4100339,100
May 07, 20200.38000.42000.38000.42000.4200178,900
May 06, 20200.37000.38000.37000.37000.3700215,800
May 05, 20200.38000.38000.35000.38000.3800976,900
May 04, 20200.37000.39000.37000.38000.3800244,700
May 01, 20200.40000.40000.37000.37000.3700479,400
Apr. 30, 20200.41000.42000.40000.40000.4000375,400
Apr. 29, 20200.41000.41000.40000.40000.4000135,000
Apr. 28, 20200.43000.43000.39000.39000.3900268,800
Apr. 27, 20200.44000.46000.40000.42000.4200221,300
Apr. 24, 20200.38000.49000.37000.44000.4400614,700
Apr. 23, 20200.34000.38000.34000.37000.3700654,400
Apr. 22, 20200.30000.34000.30000.34000.3400706,400
Apr. 21, 20200.28000.29000.28000.29000.290093,700
Apr. 20, 20200.31000.31000.28000.30000.3000126,400
Apr. 17, 20200.29000.30000.28000.29000.290076,800
Apr. 16, 20200.30000.31000.30000.31000.3100124,900
Apr. 15, 20200.32000.32000.30000.31000.3100231,900
Apr. 14, 20200.31000.33000.30000.32000.3200723,400
Apr. 13, 20200.30000.31000.29000.31000.3100322,800
Apr. 09, 20200.29000.30000.29000.30000.3000394,500
Apr. 08, 20200.28000.29000.27000.28000.2800139,100
Apr. 07, 20200.28000.29000.27000.28000.2800352,000
Apr. 06, 20200.27000.27000.26000.27000.2700233,000
Apr. 03, 20200.26000.27000.26000.27000.2700265,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...