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, 2021 1.080 1.120 1.000 1.050 76,102 +0.01(+0.96%)
Nov 29, 2021 1.150 1.150 1.010 1.040 219,817 -0.13(-11.11%)
Nov 26, 2021 1.300 1.300 1.170 1.170 98,717 -0.11(-8.59%)
Nov 25, 2021 1.220 1.290 1.220 1.280 20,919 +0.05(+4.07%)
Nov 24, 2021 1.300 1.300 1.230 1.230 100,297 -0.04(-3.15%)
Nov 23, 2021 1.390 1.390 1.270 1.270 49,354 -0.10(-7.30%)
Nov 22, 2021 1.470 1.470 1.360 1.370 13,574 -0.02(-1.44%)
Nov 19, 2021 1.420 1.420 1.360 1.390 18,630 -0.04(-2.80%)
Nov 18, 2021 1.400 1.430 1.420 1.430 22,494 -0.01(-0.69%)
Nov 17, 2021 1.400 1.480 1.400 1.440 29,190 +0.00(+0.00%)
Nov 16, 2021 1.430 1.440 1.360 1.440 37,437 +0.04(+2.86%)
Nov 15, 2021 1.450 1.450 1.350 1.400 58,146 -0.02(-1.41%)
Nov 12, 2021 1.400 1.420 1.310 1.420 103,639 +0.02(+1.43%)
Nov 11, 2021 1.250 1.400 1.230 1.400 118,550 +0.17(+13.82%)
Nov 10, 2021 1.220 1.230 76,705 +0.06(+5.13%)
Nov 09, 2021 1.280 1.280 1.170 1.170 78,477 +0.00(+0.00%)
Nov 08, 2021 1.200 1.220 1.170 1.170 53,344 -0.03(-2.50%)
Nov 05, 2021 1.230 1.230 1.170 1.200 97,066 -0.02(-1.64%)
Nov 04, 2021 1.230 1.400 1.210 1.220 180,607 +0.01(+0.83%)
Nov 03, 2021 1.280 1.280 1.160 1.210 135,104 -0.07(-5.47%)
Nov 02, 2021 1.380 1.380 1.250 1.280 81,845 -0.10(-7.25%)
Nov 01, 2021 1.400 1.370 1.350 1.380 61,829 +0.01(+0.73%)
Oct 29, 2021 1.460 1.460 1.350 1.370 28,874 -0.10(-6.80%)
Oct 28, 2021 1.380 1.470 1.370 1.470 37,511 +0.09(+6.52%)
Oct 27, 2021 1.440 1.440 1.340 1.380 72,967 -0.04(-2.82%)
Oct 26, 2021 1.460 1.420 62,775 -0.05(-3.40%)
Oct 25, 2021 1.490 1.490 1.440 1.470 76,391 +0.00(+0.00%)
Oct 22, 2021 1.460 1.480 1.450 1.470 38,925 +0.03(+2.08%)
Oct 21, 2021 1.500 1.500 1.420 1.440 35,696 -0.05(-3.36%)
Oct 20, 2021 1.410 1.540 1.390 1.490 105,343 +0.08(+5.67%)
Oct 19, 2021 1.430 1.430 1.390 1.410 51,195 +0.00(+0.00%)
Oct 18, 2021 1.470 1.470 1.370 1.410 48,715 -0.03(-2.08%)
Oct 15, 2021 1.480 1.480 1.430 1.440 18,423 -0.04(-2.70%)
Oct 14, 2021 1.500 1.500 1.440 1.480 66,657 -0.04(-2.63%)
Oct 13, 2021 1.570 1.570 1.500 1.520 50,825 -0.05(-3.18%)
Oct 12, 2021 1.660 1.660 1.570 1.570 48,516 -0.04(-2.48%)
Oct 08, 2021 1.610 1.610 1.610 0 -0.01(-0.62%)
Oct 07, 2021 1.550 1.650 1.550 1.620 62,052 +0.08(+5.19%)
Oct 06, 2021 1.590 1.600 1.520 1.540 138,243 -0.02(-1.28%)
Oct 05, 2021 1.650 1.650 1.550 1.560 414,440 -0.54(-25.71%)
Oct 04, 2021 2.150 2.190 2.090 2.100 9,557 -0.08(-3.67%)
Oct 01, 2021 2.220 2.220 2.150 2.180 9,716 +0.00(+0.00%)
Sep 30, 2021 2.300 2.300 2.180 2.180 15,626 -0.10(-4.39%)
Sep 29, 2021 2.360 2.400 2.280 2.280 14,765 -0.10(-4.20%)
Sep 28, 2021 2.270 2.380 2.090 2.380 44,008 +0.11(+4.85%)
Sep 27, 2021 2.170 2.270 2.160 2.270 13,618 +0.12(+5.58%)
Sep 24, 2021 2.110 2.150 2.060 2.150 14,018 +0.04(+1.90%)
Sep 23, 2021 2.240 2.250 2.050 2.110 43,307 -0.14(-6.22%)
Sep 22, 2021 2.230 2.260 2.210 2.250 5,630 -0.01(-0.44%)
Sep 21, 2021 2.220 2.260 2.210 2.260 1,356 +0.05(+2.26%)
Sep 20, 2021 2.330 2.330 2.200 2.210 18,981 -0.14(-5.96%)
Sep 17, 2021 2.390 2.390 2.330 2.350 8,245 -0.05(-2.08%)
Sep 16, 2021 2.270 2.410 2.270 2.400 25,970 +0.15(+6.67%)
Sep 15, 2021 2.220 2.250 2.160 2.250 20,438 +0.03(+1.35%)
Sep 14, 2021 2.340 2.340 2.210 2.220 49,804 -0.19(-7.88%)
Sep 13, 2021 2.420 2.440 2.340 2.410 21,966 +0.00(+0.00%)
Sep 10, 2021 2.340 2.410 2.320 2.410 12,363 +0.07(+2.99%)
Sep 09, 2021 2.350 2.350 2.290 2.340 25,569 -0.03(-1.27%)
Sep 08, 2021 2.440 2.440 2.320 2.370 12,992 -0.05(-2.07%)
Sep 07, 2021 2.440 2.460 2.420 2.420 8,377 -0.05(-2.02%)
Sep 03, 2021 2.470 2.470 2.470 0 -0.14(-5.36%)
Sep 02, 2021 2.700 2.720 2.570 2.610 9,585 -0.11(-4.04%)
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.