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

Aurania Resources Ltd (TSV: ARU )

0.3100 +0.0200 (+6.90%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 3.850 3.860 3.730 3.760 26,860 -0.03(-0.79%)
Nov 27, 2020 3.830 3.910 3.700 3.790 15,312 -0.04(-1.04%)
Nov 26, 2020 3.900 3.900 3.830 3.830 9,682 -0.07(-1.79%)
Nov 25, 2020 3.700 3.900 3.700 3.900 16,199 +0.19(+5.12%)
Nov 24, 2020 3.790 3.800 3.670 3.710 9,130 -0.19(-4.87%)
Nov 23, 2020 3.600 3.900 3.460 3.900 31,210 +0.38(+10.80%)
Nov 20, 2020 3.450 3.520 3.260 3.520 26,033 +0.06(+1.73%)
Nov 19, 2020 3.400 3.550 3.400 3.460 20,357 -0.03(-0.86%)
Nov 18, 2020 3.420 3.550 3.400 3.490 13,921 -0.01(-0.29%)
Nov 17, 2020 3.430 3.610 3.400 3.500 20,564 +0.07(+2.04%)
Nov 16, 2020 3.540 3.540 3.250 3.430 22,061 -0.02(-0.58%)
Nov 13, 2020 3.590 3.590 3.450 3.450 19,469 -0.06(-1.71%)
Nov 12, 2020 3.750 3.750 3.440 3.510 57,021 -0.17(-4.62%)
Nov 11, 2020 3.720 3.750 3.680 3.680 20,677 -0.05(-1.34%)
Nov 10, 2020 3.870 3.890 3.730 3.730 9,914 -0.13(-3.37%)
Nov 09, 2020 3.880 3.940 3.720 3.860 54,664 -0.13(-3.26%)
Nov 06, 2020 4.070 4.070 3.890 3.990 9,855 -0.01(-0.25%)
Nov 05, 2020 3.920 4.050 3.760 4.000 32,279 +0.10(+2.56%)
Nov 04, 2020 4.100 4.100 3.860 3.900 49,142 -0.19(-4.65%)
Nov 03, 2020 3.820 4.100 3.650 4.090 97,756 +0.27(+7.07%)
Nov 02, 2020 3.900 3.920 3.770 3.820 12,925 -0.06(-1.55%)
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%)
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.