Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurania Resources Ltd (TSV: ARU )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.190 3.220 3.030 3.160 43,360 +0.01(+0.32%)
Jan 30, 2020 3.380 3.380 3.070 3.150 83,087 -0.33(-9.48%)
Jan 29, 2020 3.660 3.660 3.450 3.480 15,629 +0.00(+0.00%)
Jan 28, 2020 3.460 3.500 3.330 3.480 40,089 -0.02(-0.57%)
Jan 27, 2020 3.650 3.650 3.430 3.500 28,351 -0.15(-4.11%)
Jan 24, 2020 3.500 3.650 3.410 3.650 131,204 +0.14(+3.99%)
Jan 23, 2020 3.600 3.600 3.480 3.510 13,223 -0.09(-2.50%)
Jan 22, 2020 3.590 3.660 3.500 3.600 53,992 -0.03(-0.83%)
Jan 21, 2020 3.650 3.710 3.570 3.630 42,843 -0.07(-1.89%)
Jan 20, 2020 3.820 3.820 3.660 3.700 41,092 -0.13(-3.39%)
Jan 17, 2020 3.930 3.950 3.830 3.830 64,451 -0.10(-2.54%)
Jan 16, 2020 4.030 4.030 3.900 3.930 19,538 -0.02(-0.51%)
Jan 15, 2020 3.980 3.980 3.900 3.950 37,422 +0.02(+0.51%)
Jan 14, 2020 3.970 3.970 3.900 3.930 61,648 -0.01(-0.25%)
Jan 13, 2020 4.140 4.140 3.840 3.940 33,823 -0.05(-1.25%)
Jan 10, 2020 4.090 4.090 3.760 3.990 132,308 -0.21(-5.00%)
Jan 09, 2020 4.090 4.300 4.040 4.200 28,368 +0.05(+1.20%)
Jan 08, 2020 4.300 4.300 4.030 4.150 37,327 -0.15(-3.49%)
Jan 07, 2020 4.250 4.460 4.240 4.300 47,639 +0.06(+1.42%)
Jan 06, 2020 4.150 4.270 4.150 4.240 65,199 +0.01(+0.24%)
Jan 03, 2020 4.240 4.400 4.200 4.230 100,635 +0.00(+0.00%)
Jan 02, 2020 4.160 4.280 4.150 4.230 65,707 +0.11(+2.67%)
Dec 31, 2019 4.120 4.120 4.120 0 +0.06(+1.48%)
Dec 30, 2019 4.200 4.200 3.860 4.060 106,506 -0.18(-4.25%)
Dec 27, 2019 4.100 4.250 4.060 4.240 55,413 +0.19(+4.69%)
Dec 24, 2019 4.050 4.050 4.050 0 -0.20(-4.71%)
Dec 23, 2019 3.650 4.250 3.630 4.250 131,896 +0.70(+19.72%)
Dec 20, 2019 3.400 3.550 3.380 3.550 35,438 +0.15(+4.41%)
Dec 19, 2019 3.390 3.600 3.340 3.400 51,617 +0.01(+0.29%)
Dec 18, 2019 3.500 3.570 3.380 3.390 85,944 -0.06(-1.74%)
Dec 17, 2019 3.700 3.700 3.450 3.450 33,783 -0.15(-4.17%)
Dec 16, 2019 3.850 3.850 3.600 3.600 227,409 -0.25(-6.49%)
Dec 13, 2019 3.640 3.850 3.600 3.850 103,692 +0.21(+5.77%)
Dec 12, 2019 3.590 3.650 3.450 3.640 101,299 -0.01(-0.27%)
Dec 11, 2019 4.040 4.040 3.590 3.650 71,294 -0.43(-10.54%)
Dec 10, 2019 3.980 4.150 3.870 4.080 109,695 +0.13(+3.29%)
Dec 09, 2019 3.940 4.070 3.940 3.950 64,441 +0.04(+1.02%)
Dec 06, 2019 4.170 4.200 3.910 3.910 44,699 -0.29(-6.90%)
Dec 05, 2019 4.150 4.200 3.860 4.200 113,379 +0.05(+1.20%)
Dec 04, 2019 4.380 4.500 4.140 4.150 317,707 -0.15(-3.49%)
Dec 03, 2019 3.710 4.300 3.690 4.300 308,481 +0.72(+20.11%)
Dec 02, 2019 3.430 3.580 3.280 3.580 84,697 +0.14(+4.07%)
Nov 29, 2019 3.180 3.450 3.180 3.440 84,951 +0.35(+11.33%)
Nov 28, 2019 3.070 3.090 3.030 3.090 49,135 +0.07(+2.32%)
Nov 27, 2019 3.090 3.090 2.950 3.020 64,083 +0.08(+2.72%)
Nov 26, 2019 3.010 3.020 2.910 2.940 5,477 -0.01(-0.34%)
Nov 25, 2019 3.040 3.040 2.920 2.950 13,703 -0.03(-1.01%)
Nov 22, 2019 3.070 3.070 2.980 2.980 7,612 -0.04(-1.32%)
Nov 21, 2019 3.000 3.070 3.000 3.020 31,351 +0.04(+1.34%)
Nov 20, 2019 2.950 3.000 2.950 2.980 30,994 +0.05(+1.71%)
Nov 19, 2019 2.900 2.950 2.900 2.930 31,345 +0.02(+0.69%)
Nov 18, 2019 2.910 3.050 2.880 2.910 60,403 +0.06(+2.11%)
Nov 15, 2019 2.600 2.850 2.600 2.850 50,014 +0.26(+10.04%)
Nov 14, 2019 2.580 2.630 2.580 2.590 7,361 +0.01(+0.39%)
Nov 13, 2019 2.550 2.600 2.540 2.580 26,171 -0.02(-0.77%)
Nov 12, 2019 2.530 2.650 2.530 2.600 24,218 +0.07(+2.77%)
Nov 11, 2019 2.580 2.620 2.530 2.530 21,015 -0.02(-0.78%)
Nov 08, 2019 2.510 2.600 2.510 2.550 6,380 +0.03(+1.19%)
Nov 07, 2019 2.510 2.520 2.480 2.520 6,703 +0.02(+0.80%)
Nov 06, 2019 2.440 2.510 2.440 2.500 5,504 +0.10(+4.17%)
Nov 05, 2019 2.480 2.480 2.400 2.400 16,497 -0.06(-2.44%)
Nov 04, 2019 2.500 2.550 2.450 2.460 13,460 -0.08(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.