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

Aurania Resources Ltd (TSV: ARU )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Mar 29, 2019 3.550 3.650 3.510 3.570 17,201 -0.06(-1.65%)
Mar 28, 2019 3.810 3.810 3.600 3.630 18,380 -0.22(-5.71%)
Mar 27, 2019 3.860 3.900 3.800 3.850 4,525 +0.00(+0.00%)
Mar 26, 2019 3.880 3.880 3.800 3.850 9,320 -0.05(-1.28%)
Mar 25, 2019 3.890 4.000 3.890 3.900 24,467 +0.00(+0.00%)
Mar 22, 2019 3.650 3.910 3.650 3.900 33,622 +0.25(+6.85%)
Mar 21, 2019 3.650 3.650 3.590 3.650 14,677 +0.01(+0.27%)
Mar 20, 2019 3.630 3.700 3.500 3.640 10,707 +0.06(+1.68%)
Mar 19, 2019 3.720 3.720 3.320 3.580 43,861 -0.14(-3.76%)
Mar 18, 2019 3.790 3.800 3.670 3.720 6,795 -0.13(-3.38%)
Mar 15, 2019 3.890 3.890 3.800 3.850 5,278 -0.04(-1.03%)
Mar 14, 2019 3.690 3.890 3.510 3.890 39,628 +0.20(+5.42%)
Mar 13, 2019 3.890 3.900 3.580 3.690 36,407 -0.09(-2.38%)
Mar 12, 2019 3.400 3.800 3.400 3.780 37,150 +0.39(+11.50%)
Mar 11, 2019 3.260 3.540 3.260 3.390 29,420 -0.11(-3.14%)
Mar 08, 2019 3.700 4.100 3.500 3.500 54,292 -0.15(-4.11%)
Mar 07, 2019 3.220 3.700 3.150 3.650 96,973 +0.66(+22.07%)
Mar 06, 2019 2.720 3.110 2.720 2.990 42,387 +0.31(+11.57%)
Mar 05, 2019 2.770 2.780 2.680 2.680 15,800 -0.07(-2.55%)
Mar 04, 2019 2.750 2.860 2.720 2.750 22,661 +0.06(+2.23%)
Mar 01, 2019 2.680 2.750 2.670 2.690 14,600 -0.01(-0.37%)
Feb 28, 2019 2.700 2.750 2.680 2.700 8,001 +0.00(+0.00%)
Feb 27, 2019 2.690 2.720 2.690 2.700 11,700 +0.01(+0.37%)
Feb 26, 2019 2.740 2.760 2.670 2.690 17,693 -0.03(-1.10%)
Feb 25, 2019 2.760 2.770 2.700 2.720 20,232 -0.08(-2.86%)
Feb 22, 2019 2.730 2.810 2.730 2.800 3,297 +0.03(+1.08%)
Feb 21, 2019 2.750 2.820 2.710 2.770 21,339 +0.02(+0.73%)
Feb 20, 2019 2.710 2.760 2.710 2.750 3,025 +0.04(+1.48%)
Feb 19, 2019 2.730 2.730 2.700 2.710 7,980 -0.04(-1.45%)
Feb 15, 2019 2.750 2.750 2.750 0 -0.06(-2.14%)
Feb 14, 2019 2.840 2.840 2.810 2.810 11,896 -0.03(-1.06%)
Feb 13, 2019 2.900 2.900 2.800 2.840 11,655 +0.01(+0.35%)
Feb 12, 2019 2.900 2.900 2.830 2.830 3,740 -0.02(-0.70%)
Feb 11, 2019 2.810 2.850 2.770 2.850 7,374 +0.07(+2.52%)
Feb 08, 2019 2.920 2.940 2.620 2.780 46,747 -0.08(-2.80%)
Feb 07, 2019 2.990 2.990 2.860 2.860 9,125 +0.01(+0.35%)
Feb 06, 2019 3.150 3.150 2.850 2.850 4,920 -0.30(-9.52%)
Feb 05, 2019 3.430 3.430 3.150 3.150 3,698 -0.05(-1.56%)
Feb 04, 2019 3.150 3.250 3.150 3.200 7,560 +0.22(+7.38%)
Feb 01, 2019 3.040 3.040 2.870 2.980 6,247 -0.09(-2.93%)
Jan 31, 2019 3.000 3.250 3.000 3.070 7,189 +0.17(+5.86%)
Jan 30, 2019 2.820 2.960 2.800 2.900 10,720 +0.06(+2.11%)
Jan 29, 2019 3.000 3.000 2.690 2.840 20,395 -0.26(-8.39%)
Jan 28, 2019 3.210 3.250 3.100 3.100 8,770 -0.10(-3.13%)
Jan 25, 2019 3.260 3.260 3.200 3.200 4,790 +0.00(+0.00%)
Jan 24, 2019 3.200 3.300 3.200 3.200 5,636 -0.09(-2.74%)
Jan 23, 2019 3.360 3.360 3.190 3.290 3,120 +0.02(+0.61%)
Jan 22, 2019 3.340 3.340 3.260 3.270 2,572 -0.11(-3.25%)
Jan 21, 2019 3.360 3.380 3.360 3.380 1,908 +0.02(+0.60%)
Jan 18, 2019 3.350 3.450 3.350 3.360 10,386 +0.00(+0.00%)
Jan 17, 2019 3.460 3.460 3.350 3.360 2,995 +0.00(+0.00%)
Jan 16, 2019 3.500 3.500 3.070 3.360 6,774 -0.04(-1.18%)
Jan 15, 2019 3.360 3.400 3.350 3.400 8,135 +0.07(+2.10%)
Jan 14, 2019 3.330 3.350 3.300 3.330 5,271 +0.00(+0.00%)
Jan 11, 2019 3.320 3.330 3.300 3.330 1,100 +0.03(+0.91%)
Jan 10, 2019 3.340 3.360 3.290 3.300 13,087 -0.01(-0.30%)
Jan 09, 2019 3.180 3.390 3.100 3.310 7,510 +0.13(+4.09%)
Jan 08, 2019 3.070 3.250 3.070 3.180 16,075 -0.17(-5.07%)
Jan 07, 2019 3.300 3.550 3.300 3.350 34,555 +0.15(+4.69%)
Jan 04, 2019 3.180 3.230 2.980 3.200 21,907 +0.26(+8.84%)
Jan 03, 2019 2.920 2.940 2.900 2.940 12,610 +0.09(+3.16%)
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.