Canada Markets closed

Avrupa Minerals Ltd. (AVU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
At close: 02:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.05500.05500.05500.05500.05507,000
May 19, 20220.06000.06000.06000.06000.0600-
May 18, 20220.06000.06000.06000.06000.06006,800
May 17, 20220.06500.06500.06500.06500.0650-
May 16, 20220.06500.06500.06500.06500.0650-
May 13, 20220.07000.07000.06500.06500.065053,000
May 12, 20220.07000.07000.07000.07000.0700-
May 11, 20220.07000.07000.07000.07000.0700-
May 10, 20220.07500.07500.07000.07000.070031,100
May 09, 20220.08000.08000.08000.08000.0800-
May 06, 20220.08000.08000.08000.08000.080013,700
May 05, 20220.08500.08500.08500.08500.0850-
May 04, 20220.08500.08500.08500.08500.0850-
May 03, 20220.08500.08500.08500.08500.0850-
May 02, 20220.08500.08500.08500.08500.08506,000
Apr 29, 20220.08000.08000.08000.08000.0800-
Apr 28, 20220.08000.08000.08000.08000.08002,000
Apr 27, 20220.08000.08000.08000.08000.080050,000
Apr 26, 20220.08000.08000.08000.08000.080043,300
Apr 25, 20220.09000.09000.08500.08500.085023,200
Apr 22, 20220.09500.09500.09500.09500.095018,000
Apr 21, 20220.09000.09000.09000.09000.0900-
Apr 20, 20220.10000.10000.09000.09000.090021,500
Apr 19, 20220.10000.10000.10000.10000.100011,000
Apr 18, 20220.09500.10500.09500.09500.095054,000
Apr 14, 20220.08500.09500.08500.09500.0950150,000
Apr 13, 20220.09000.09000.09000.09000.090089,000
Apr 12, 20220.08500.09000.08000.09000.0900228,900
Apr 11, 20220.07500.08500.07500.08500.0850106,500
Apr 08, 20220.08000.08000.08000.08000.0800-
Apr 07, 20220.08000.08000.08000.08000.0800800
Apr 06, 20220.07000.08000.07000.08000.0800102,000
Apr 05, 20220.07500.07500.07000.07500.075021,500
Apr 04, 20220.07500.07500.07500.07500.07508,000
Apr 01, 20220.07500.07500.07500.07500.07501,000
Mar 31, 20220.07500.07500.07500.07500.0750500
Mar 30, 20220.07000.07500.07000.07500.07506,300
Mar 29, 20220.07000.07000.07000.07000.0700-
Mar 28, 20220.07000.07000.07000.07000.070085,000
Mar 25, 20220.07000.07000.07000.07000.0700-
Mar 24, 20220.07000.07000.07000.07000.0700-
Mar 23, 20220.07000.07000.07000.07000.0700-
Mar 22, 20220.07000.07000.07000.07000.0700-
Mar 21, 20220.07000.07000.07000.07000.0700500
Mar 18, 20220.07000.07000.07000.07000.0700-
Mar 17, 20220.08000.08000.07000.07000.07004,100
Mar 16, 20220.08000.08000.08000.08000.08005,000
Mar 15, 20220.07000.07000.07000.07000.07008,300
Mar 14, 20220.07000.07000.07000.07000.0700-
Mar 11, 20220.07000.07000.07000.07000.0700-
Mar 10, 20220.07000.07000.07000.07000.070012,100
Mar 09, 20220.08000.08000.08000.08000.0800-
Mar 08, 20220.08000.08000.08000.08000.0800-
Mar 07, 20220.08000.08000.08000.08000.0800-
Mar 04, 20220.07000.08000.07000.08000.080026,800
Mar 03, 20220.06500.06500.06500.06500.0650-
Mar 02, 20220.07000.07000.06500.06500.0650108,000
Mar 01, 20220.07500.07500.07500.07500.0750-
Feb 28, 20220.07500.07500.07500.07500.0750-
Feb 25, 20220.07500.07500.07500.07500.075016,000
Feb 24, 20220.07500.07500.07000.07000.070025,000
Feb 23, 20220.07500.07500.07500.07500.0750112,300
Feb 22, 20220.08500.08500.08500.08500.085010,000
Feb 18, 20220.08500.08500.08500.08500.0850-
Feb 17, 20220.08500.08500.08500.08500.0850-
Feb 16, 20220.08500.08500.08500.08500.0850-
Feb 15, 20220.08500.08500.08500.08500.0850-
Feb 14, 20220.08500.08500.08500.08500.0850-
Feb 11, 20220.08500.08500.08500.08500.0850-
Feb 10, 20220.08000.08500.08000.08500.0850175,500
Feb 09, 20220.07500.07500.07500.07500.0750-
Feb 08, 20220.07500.07500.07500.07500.07508,000
Feb 07, 20220.07500.07500.07500.07500.0750-
Feb 04, 20220.07500.07500.07500.07500.0750-
Feb 03, 20220.07000.07500.07000.07500.075021,400
Feb 02, 20220.08000.08000.07500.07500.075047,400
Feb 01, 20220.08500.08500.08500.08500.08501,000
Jan 31, 20220.08000.08500.08000.08500.08506,000
Jan 28, 20220.08000.08000.08000.08000.08002,600
Jan 27, 20220.08000.08000.08000.08000.08009,000
Jan 26, 20220.08000.08000.08000.08000.0800-
Jan 25, 20220.08000.08000.08000.08000.08002,000
Jan 24, 20220.08000.08000.08000.08000.080010,000
Jan 21, 20220.08000.08000.08000.08000.080030,500
Jan 20, 20220.08000.08000.08000.08000.080062,800
Jan 19, 20220.07500.07500.07500.07500.0750-
Jan 18, 20220.07500.07500.07500.07500.0750-
Jan 17, 20220.07500.07500.07500.07500.075037,000
Jan 14, 20220.07000.07000.07000.07000.0700-
Jan 13, 20220.07000.07000.07000.07000.0700-
Jan 12, 20220.07000.07000.07000.07000.0700-
Jan 11, 20220.07000.07000.07000.07000.0700-
Jan 10, 20220.07500.07500.07000.07000.070055,000
Jan 07, 20220.07500.07500.07500.07500.0750-
Jan 06, 20220.07500.07500.07500.07500.0750-
Jan 05, 20220.07500.07500.07500.07500.075039,000
Jan 04, 20220.07000.07000.07000.07000.07001,000
Dec 31, 20210.06500.06500.06500.06500.0650-
Dec 30, 20210.06500.06500.06500.06500.06502,500
Dec 29, 20210.07000.07000.06500.06500.065029,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...