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, 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%)
Nov 01, 2019 2.540 2.540 2.530 2.540 4,004 +0.00(+0.00%)
Oct 31, 2019 2.570 2.570 2.520 2.540 12,254 +0.02(+0.79%)
Oct 30, 2019 2.540 2.550 2.520 2.520 7,954 -0.02(-0.79%)
Oct 29, 2019 2.570 2.570 2.520 2.540 9,900 +0.03(+1.20%)
Oct 28, 2019 2.560 2.580 2.510 2.510 12,711 -0.03(-1.18%)
Oct 25, 2019 2.560 2.580 2.540 2.540 12,726 +0.04(+1.60%)
Oct 24, 2019 2.550 2.650 2.500 2.500 34,210 +0.05(+2.04%)
Oct 23, 2019 2.400 2.450 2.370 2.450 27,375 +0.07(+2.94%)
Oct 22, 2019 2.340 2.400 2.320 2.380 14,790 +0.03(+1.28%)
Oct 21, 2019 2.350 2.390 2.300 2.350 10,443 +0.02(+0.86%)
Oct 18, 2019 2.340 2.380 2.320 2.330 5,154 -0.01(-0.43%)
Oct 17, 2019 2.540 2.540 2.260 2.340 16,083 -0.06(-2.50%)
Oct 16, 2019 2.400 2.530 2.380 2.400 14,208 +0.02(+0.84%)
Oct 15, 2019 2.380 2.440 2.180 2.380 39,588 +0.01(+0.42%)
Oct 11, 2019 2.370 2.370 2.370 0 -0.13(-5.20%)
Oct 10, 2019 2.550 2.570 2.500 2.500 31,947 -0.05(-1.96%)
Oct 09, 2019 2.540 2.600 2.540 2.550 11,516 +0.00(+0.00%)
Oct 08, 2019 2.640 2.640 2.530 2.550 52,384 -0.06(-2.30%)
Oct 07, 2019 2.670 2.700 2.610 2.610 13,513 -0.06(-2.25%)
Oct 04, 2019 2.670 2.670 2.600 2.670 13,463 +0.01(+0.38%)
Oct 03, 2019 2.560 2.700 2.560 2.660 24,865 +0.11(+4.31%)
Oct 02, 2019 2.590 2.590 2.550 2.550 2,884 +0.04(+1.59%)
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.