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

Aurania Resources Ltd (TSV: ARU )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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 (%)
Dec 31, 2018 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 28, 2018 2.800 2.800 2.700 2.800 10,850 +0.00(+0.00%)
Dec 27, 2018 2.780 2.800 2.700 2.800 16,806 +0.10(+3.70%)
Dec 24, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 21, 2018 2.790 2.800 2.700 2.700 33,276 -0.09(-3.23%)
Dec 20, 2018 2.700 2.800 2.700 2.790 7,930 +0.09(+3.33%)
Dec 19, 2018 2.900 2.900 2.700 2.700 5,700 -0.18(-6.25%)
Dec 18, 2018 2.890 2.890 2.700 2.880 6,680 +0.18(+6.67%)
Dec 17, 2018 2.700 2.780 2.700 2.700 16,900 +0.00(+0.00%)
Dec 14, 2018 2.700 2.700 2.680 2.700 7,444 -0.07(-2.53%)
Dec 13, 2018 2.680 2.770 2.680 2.770 15,200 +0.07(+2.59%)
Dec 12, 2018 2.650 2.700 2.610 2.700 31,120 +0.02(+0.75%)
Dec 11, 2018 2.680 2.700 2.610 2.680 4,250 +0.03(+1.13%)
Dec 10, 2018 2.600 2.700 2.590 2.650 18,722 -0.05(-1.85%)
Dec 07, 2018 2.660 2.700 2.650 2.700 13,069 +0.07(+2.66%)
Dec 06, 2018 2.670 2.670 2.630 2.630 29,193 -0.06(-2.23%)
Dec 05, 2018 2.650 2.750 2.650 2.690 6,530 +0.03(+1.13%)
Dec 04, 2018 2.640 2.660 2.600 2.660 11,364 +0.06(+2.31%)
Dec 03, 2018 2.700 2.700 2.500 2.600 40,300 -0.05(-1.89%)
Nov 30, 2018 2.550 2.750 2.550 2.650 44,295 +0.15(+6.00%)
Nov 29, 2018 2.500 2.550 2.430 2.500 42,005 +0.29(+13.12%)
Nov 28, 2018 2.290 2.320 2.210 2.210 14,873 -0.05(-2.21%)
Nov 27, 2018 2.350 2.390 2.260 2.260 16,400 -0.06(-2.59%)
Nov 26, 2018 2.380 2.390 2.300 2.320 3,440 -0.08(-3.33%)
Nov 23, 2018 2.410 2.410 2.400 2.400 3,028 -0.05(-2.04%)
Nov 22, 2018 2.450 2.450 2.400 2.450 2,300 +0.13(+5.60%)
Nov 21, 2018 2.390 2.410 2.310 2.320 4,530 -0.01(-0.43%)
Nov 20, 2018 2.390 2.390 2.330 2.330 350 -0.06(-2.51%)
Nov 19, 2018 2.390 2.390 2.390 2.390 2,055 -0.01(-0.42%)
Nov 16, 2018 2.300 2.480 2.270 2.400 70,679 +0.10(+4.35%)
Nov 15, 2018 2.310 2.350 2.160 2.300 15,460 -0.03(-1.29%)
Nov 14, 2018 2.430 2.430 2.330 2.330 2,160 -0.16(-6.43%)
Nov 13, 2018 2.240 2.500 2.150 2.490 20,832 +0.21(+9.21%)
Nov 12, 2018 2.320 2.400 2.250 2.280 4,847 -0.07(-2.98%)
Nov 09, 2018 2.370 2.400 2.280 2.350 18,900 -0.04(-1.67%)
Nov 08, 2018 2.460 2.460 2.390 2.390 1,977 +0.13(+5.75%)
Nov 07, 2018 2.500 2.500 2.260 2.260 20,282 -0.27(-10.67%)
Nov 06, 2018 2.590 2.590 2.420 2.530 15,985 -0.01(-0.39%)
Nov 05, 2018 2.500 2.540 2.400 2.540 28,251 +0.14(+5.83%)
Nov 02, 2018 2.500 2.510 2.260 2.400 35,912 +0.10(+4.35%)
Nov 01, 2018 2.060 2.500 2.060 2.300 23,208 +0.25(+12.20%)
Oct 31, 2018 2.100 2.100 2.020 2.050 24,235 -0.01(-0.49%)
Oct 30, 2018 2.200 2.200 2.050 2.060 24,151 -0.16(-7.21%)
Oct 29, 2018 2.550 2.550 2.220 2.220 13,651 -0.13(-5.53%)
Oct 26, 2018 2.490 2.490 2.350 2.350 7,900 -0.13(-5.24%)
Oct 25, 2018 2.400 2.480 2.390 2.480 1,600 +0.11(+4.64%)
Oct 24, 2018 2.540 2.640 2.370 2.370 5,026 -0.27(-10.23%)
Oct 23, 2018 2.800 2.830 2.600 2.640 14,905 -0.10(-3.65%)
Oct 22, 2018 2.660 2.790 2.650 2.740 26,317 +0.12(+4.58%)
Oct 19, 2018 2.780 2.780 2.520 2.620 16,680 -0.15(-5.42%)
Oct 18, 2018 2.620 2.780 2.620 2.770 14,830 +0.15(+5.73%)
Oct 17, 2018 2.530 2.630 2.530 2.620 9,150 +0.08(+3.15%)
Oct 16, 2018 2.780 2.780 2.540 2.540 12,598 -0.21(-7.64%)
Oct 15, 2018 2.770 2.770 2.420 2.750 19,895 +0.20(+7.84%)
Oct 12, 2018 2.480 2.560 2.480 2.550 5,001 +0.07(+2.82%)
Oct 11, 2018 2.240 2.750 2.240 2.480 18,068 -0.21(-7.81%)
Oct 10, 2018 2.700 2.700 2.400 2.690 6,395 -0.05(-1.82%)
Oct 09, 2018 2.750 2.750 2.590 2.740 31,707 -0.02(-0.72%)
Oct 05, 2018 2.760 2.760 2.760 0 +0.22(+8.66%)
Oct 04, 2018 2.490 2.790 2.480 2.540 20,425 +0.22(+9.48%)
Oct 03, 2018 2.380 2.380 2.160 2.320 4,031 -0.05(-2.11%)
Oct 02, 2018 2.140 2.370 2.130 2.370 17,229 +0.19(+8.72%)
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.