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

Aurania Resources Ltd (TSV: ARU )

0.2800 +0.0300 (+12.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Oct 30, 2020 3.910 3.940 3.790 3.880 21,370 +0.04(+1.04%)
Oct 29, 2020 3.670 4.000 3.580 3.840 37,841 +0.14(+3.78%)
Oct 28, 2020 4.050 4.060 3.630 3.700 74,685 -0.36(-8.87%)
Oct 27, 2020 4.100 4.150 4.060 4.060 28,842 -0.06(-1.46%)
Oct 26, 2020 4.260 4.260 4.100 4.120 65,795 -0.18(-4.19%)
Oct 23, 2020 4.410 4.410 4.250 4.300 44,597 -0.10(-2.27%)
Oct 22, 2020 4.490 4.500 4.370 4.400 6,756 -0.10(-2.22%)
Oct 21, 2020 4.440 4.560 4.360 4.500 86,372 +0.06(+1.35%)
Oct 20, 2020 4.460 4.490 4.320 4.440 24,200 -0.12(-2.63%)
Oct 19, 2020 4.540 4.560 4.460 4.560 38,197 +0.01(+0.22%)
Oct 16, 2020 4.580 4.580 4.480 4.550 86,220 +0.08(+1.79%)
Oct 15, 2020 4.560 4.560 4.400 4.470 15,315 -0.05(-1.11%)
Oct 14, 2020 4.440 4.590 4.440 4.520 34,375 +0.12(+2.73%)
Oct 13, 2020 4.350 4.540 4.350 4.400 55,684 +0.06(+1.38%)
Oct 09, 2020 4.340 4.340 4.340 0 +0.01(+0.23%)
Oct 08, 2020 4.450 4.450 4.330 4.330 55,214 -0.14(-3.13%)
Oct 07, 2020 4.440 4.550 4.350 4.470 79,416 +0.08(+1.82%)
Oct 06, 2020 4.370 4.490 4.310 4.390 41,070 +0.04(+0.92%)
Oct 05, 2020 4.470 4.630 4.320 4.350 40,400 -0.08(-1.81%)
Oct 02, 2020 4.500 4.500 4.350 4.430 27,843 -0.03(-0.67%)
Oct 01, 2020 4.300 4.460 4.180 4.460 296,970 -0.72(-13.90%)
Sep 30, 2020 5.310 5.500 5.180 5.180 21,221 -0.22(-4.07%)
Sep 29, 2020 5.570 5.600 5.000 5.400 72,589 -0.08(-1.46%)
Sep 28, 2020 5.200 5.750 5.110 5.480 33,807 +0.43(+8.51%)
Sep 25, 2020 4.670 5.450 4.600 5.050 84,909 +0.63(+14.25%)
Sep 24, 2020 4.260 4.490 4.210 4.420 22,815 +0.11(+2.55%)
Sep 23, 2020 4.500 4.550 4.180 4.310 63,727 -0.38(-8.10%)
Sep 22, 2020 4.670 4.730 4.650 4.690 4,148 -0.08(-1.68%)
Sep 21, 2020 4.540 4.820 4.500 4.770 58,425 -0.01(-0.21%)
Sep 18, 2020 4.870 4.930 4.610 4.780 58,771 -0.12(-2.45%)
Sep 17, 2020 4.410 4.960 4.410 4.900 157,997 +0.46(+10.36%)
Sep 16, 2020 4.540 4.540 4.370 4.440 35,442 +0.08(+1.83%)
Sep 15, 2020 4.450 4.620 4.330 4.360 51,165 -0.19(-4.18%)
Sep 14, 2020 4.100 4.550 4.060 4.550 108,240 +0.63(+16.07%)
Sep 11, 2020 4.020 4.060 3.810 3.920 27,222 -0.17(-4.16%)
Sep 10, 2020 4.110 4.180 4.010 4.090 22,500 -0.08(-1.92%)
Sep 09, 2020 4.140 4.190 4.090 4.170 33,597 +0.02(+0.48%)
Sep 08, 2020 4.200 4.200 4.100 4.150 37,636 -0.12(-2.81%)
Sep 04, 2020 4.270 4.270 4.270 0 +0.02(+0.47%)
Sep 03, 2020 4.270 4.350 4.200 4.250 15,430 -0.06(-1.39%)
Sep 02, 2020 4.370 4.420 4.300 4.310 19,333 -0.09(-2.05%)
Sep 01, 2020 4.420 4.470 4.320 4.400 26,208 +0.06(+1.38%)
Aug 31, 2020 4.480 4.500 4.280 4.340 29,000 -0.15(-3.34%)
Aug 28, 2020 4.400 4.490 4.310 4.490 14,507 +0.09(+2.05%)
Aug 27, 2020 4.440 4.450 4.240 4.400 18,347 -0.09(-2.00%)
Aug 26, 2020 4.180 4.490 4.180 4.490 26,200 +0.23(+5.40%)
Aug 25, 2020 4.200 4.300 4.070 4.260 23,928 +0.06(+1.43%)
Aug 24, 2020 4.210 4.400 4.100 4.200 33,064 -0.01(-0.24%)
Aug 21, 2020 4.190 4.320 4.050 4.210 31,235 -0.19(-4.32%)
Aug 20, 2020 4.270 4.470 4.160 4.400 42,178 +0.13(+3.04%)
Aug 19, 2020 4.500 4.540 4.270 4.270 45,303 -0.19(-4.26%)
Aug 18, 2020 4.310 4.500 4.310 4.460 63,334 +0.13(+3.00%)
Aug 17, 2020 4.270 4.410 4.250 4.330 34,069 +0.03(+0.70%)
Aug 14, 2020 4.240 4.310 4.130 4.300 27,494 +0.11(+2.63%)
Aug 13, 2020 4.250 4.250 4.140 4.190 23,671 +0.11(+2.70%)
Aug 12, 2020 4.100 4.140 4.020 4.080 39,094 -0.09(-2.16%)
Aug 11, 2020 4.370 4.370 4.100 4.170 39,583 -0.20(-4.58%)
Aug 10, 2020 4.330 4.460 4.210 4.370 57,009 +0.13(+3.07%)
Aug 07, 2020 4.440 4.440 4.120 4.240 39,626 -0.05(-1.17%)
Aug 06, 2020 4.110 4.490 4.110 4.290 64,383 +0.20(+4.89%)
Aug 05, 2020 4.290 4.480 4.000 4.090 94,434 -0.02(-0.49%)
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.