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

Aurania Resources Ltd (OP: AUIAF )

0.1650 +0.0150 (+10.00%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 10, 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, 2018 2.055 2.055 2.055 0 -0.16(-7.33%)
Mar 28, 2018 2.310 2.310 2.120 2.217 13,485 -0.08(-3.59%)
Mar 27, 2018 2.240 2.300 2.240 2.300 4,129 +0.06(+2.69%)
Mar 26, 2018 2.328 2.340 2.230 2.240 5,627 -0.10(-4.33%)
Mar 23, 2018 2.418 2.482 2.298 2.341 24,189 -0.08(-3.18%)
Mar 22, 2018 2.480 2.490 2.416 2.418 19,876 +0.01(+0.52%)
Mar 21, 2018 2.388 2.463 2.388 2.405 9,978 +0.00(+0.01%)
Mar 20, 2018 2.230 2.480 2.170 2.405 26,550 +0.17(+7.85%)
Mar 19, 2018 2.160 2.230 2.139 2.230 14,425 -0.05(-2.19%)
Mar 16, 2018 2.226 2.280 2.130 2.280 21,805 +0.05(+2.24%)
Mar 15, 2018 2.320 2.330 2.223 2.230 11,010 -0.07(-3.04%)
Mar 14, 2018 2.270 2.328 2.222 2.300 13,733 +0.01(+0.44%)
Mar 13, 2018 2.421 2.430 2.290 2.290 4,775 -0.15(-6.20%)
Mar 12, 2018 2.412 2.442 2.370 2.441 8,699 +0.02(+0.86%)
Mar 09, 2018 2.440 2.470 2.400 2.421 6,490 -0.02(-0.78%)
Mar 08, 2018 2.390 2.466 2.350 2.440 12,210 +0.07(+2.81%)
Mar 07, 2018 2.500 2.513 2.373 2.373 11,203 -0.09(-3.79%)
Mar 06, 2018 2.620 2.690 2.438 2.466 13,304 +0.12(+4.98%)
Mar 05, 2018 2.288 2.349 2.278 2.349 17,713 +0.11(+4.79%)
Mar 02, 2018 2.318 2.318 2.055 2.242 20,150 -0.08(-3.40%)
Mar 01, 2018 2.190 2.415 2.188 2.321 20,705 +0.22(+10.22%)
Feb 28, 2018 1.867 2.193 1.867 2.106 23,609 +0.34(+19.57%)
Feb 27, 2018 1.950 1.950 1.761 1.761 12,646 -0.18(-9.23%)
Feb 26, 2018 2.060 2.100 1.919 1.940 21,322 -0.13(-6.30%)
Feb 23, 2018 2.100 2.115 2.000 2.070 8,551 -0.04(-1.82%)
Feb 22, 2018 2.119 2.126 2.020 2.109 6,675 +0.06(+3.11%)
Feb 21, 2018 2.207 2.219 1.978 2.045 22,107 -0.21(-9.11%)
Feb 20, 2018 2.247 2.295 2.179 2.250 15,256 +0.07(+3.21%)
Feb 16, 2018 2.180 2.180 2.180 0 -0.09(-3.78%)
Feb 15, 2018 2.307 2.316 2.266 2.266 8,469 -0.03(-1.44%)
Feb 14, 2018 2.255 2.344 2.255 2.299 9,635 -0.00(-0.09%)
Feb 13, 2018 2.305 2.320 2.232 2.301 23,702 +0.04(+1.81%)
Feb 12, 2018 2.257 2.370 2.257 2.260 13,911 +0.03(+1.51%)
Feb 09, 2018 2.272 2.389 2.196 2.227 40,277 -0.05(-2.01%)
Feb 08, 2018 2.372 2.372 2.251 2.272 20,901 -0.09(-3.61%)
Feb 07, 2018 2.285 2.434 2.155 2.357 28,727 +0.12(+5.21%)
Feb 06, 2018 2.350 2.381 2.228 2.240 46,797 -0.19(-7.74%)
Feb 05, 2018 2.584 2.642 2.393 2.429 31,530 -0.27(-10.08%)
Feb 02, 2018 3.226 3.226 2.640 2.701 60,151 -0.61(-18.40%)
Feb 01, 2018 3.561 3.566 3.230 3.310 7,073 -0.26(-7.22%)
Jan 31, 2018 3.676 3.690 3.480 3.567 9,517 -0.08(-2.09%)
Jan 30, 2018 3.369 3.694 3.335 3.644 24,763 +0.25(+7.29%)
Jan 29, 2018 3.650 3.697 3.350 3.396 17,946 -0.27(-7.29%)
Jan 26, 2018 3.515 3.806 3.515 3.663 20,018 -0.04(-0.99%)
Jan 25, 2018 3.824 3.830 3.690 3.700 12,751 -0.12(-3.12%)
Jan 24, 2018 3.841 3.861 3.736 3.819 13,746 +0.07(+1.94%)
Jan 23, 2018 3.930 3.930 3.724 3.747 28,740 -0.11(-2.78%)
Jan 22, 2018 3.968 4.110 3.786 3.854 35,991 -0.11(-2.68%)
Jan 19, 2018 3.988 4.000 3.792 3.960 26,801 -0.04(-1.00%)
Jan 18, 2018 3.817 4.222 3.817 4.000 66,648 +0.16(+4.17%)
Jan 17, 2018 3.632 3.840 3.594 3.840 36,785 +0.24(+6.65%)
Jan 16, 2018 3.589 3.679 3.488 3.601 28,131 +0.05(+1.53%)
Jan 12, 2018 3.546 3.546 3.546 0 +0.10(+2.76%)
Jan 11, 2018 3.112 3.610 2.997 3.451 69,464 +0.34(+10.83%)
Jan 10, 2018 3.111 3.213 3.082 3.114 41,076 -0.06(-2.03%)
Jan 09, 2018 3.013 3.310 3.013 3.178 41,049 -0.12(-3.55%)
Jan 08, 2018 3.469 3.480 3.259 3.295 96,305 -0.18(-5.20%)
Jan 05, 2018 4.018 4.050 3.234 3.476 188,479 -0.54(-13.34%)
Jan 04, 2018 2.684 6.063 2.609 4.011 220,614 +1.53(+61.59%)
Jan 03, 2018 2.208 2.482 2.208 2.482 24,473 +0.26(+11.56%)
Jan 02, 2018 2.019 2.230 2.016 2.225 66,389 +0.30(+15.28%)
Dec 29, 2017 1.930 1.930 1.930 0 -0.08(-3.91%)
Dec 28, 2017 1.992 2.012 1.966 2.009 14,531 +0.04(+1.86%)
Dec 27, 2017 1.744 2.190 1.744 1.972 32,680 +0.24(+14.01%)
Dec 22, 2017 1.730 1.730 1.730 0 -0.01(-0.43%)
Dec 21, 2017 1.748 1.748 1.737 1.737 5,151 +0.04(+2.18%)
Dec 20, 2017 1.687 1.700 1.687 1.700 300 +0.01(+0.33%)
Dec 19, 2017 1.694 1.708 1.694 1.694 9,025 -0.05(-2.74%)
Dec 18, 2017 1.519 1.742 1.519 1.742 2,600 +0.22(+14.76%)
Dec 15, 2017 1.610 1.610 1.518 1.518 6,075 -0.01(-0.97%)
Dec 14, 2017 1.519 1.533 1.512 1.533 4,728 +0.00(+0.33%)
Dec 13, 2017 1.558 1.558 1.464 1.528 6,538 +0.03(+1.73%)
Dec 12, 2017 1.510 1.510 1.470 1.502 11,340 +0.02(+1.56%)
Dec 11, 2017 1.550 1.550 1.479 1.479 5,660 -0.09(-5.53%)
Dec 08, 2017 1.559 1.565 1.559 1.565 1,570 +0.05(+3.00%)
Dec 07, 2017 1.520 1.520 1.520 1.520 300 +0.01(+0.82%)
Dec 06, 2017 1.508 1.519 1.494 1.508 4,250 +0.08(+5.87%)
Dec 05, 2017 1.424 1.424 1.424 1.424 500 -0.03(-1.94%)
Dec 04, 2017 1.416 1.452 1.416 1.452 1,095 -0.05(-3.48%)
Dec 01, 2017 1.510 1.510 1.504 1.504 1,792 -0.01(-0.34%)
Nov 29, 2017 1.510 1.510 1.510 0 -0.01(-0.36%)
Nov 27, 2017 1.515 1.515 1.515 0 -0.01(-0.88%)
Nov 24, 2017 1.528 1.528 1.528 1.528 300 -0.01(-0.62%)
Nov 22, 2017 1.563 1.563 1.538 1.538 696 +0.10(+6.61%)
Nov 21, 2017 1.444 1.444 1.443 1.443 900 -0.00(-0.33%)
Nov 20, 2017 1.489 1.489 1.443 1.447 2,298 -0.04(-2.87%)
Nov 17, 2017 1.490 1.490 1.490 1.490 1,460 +0.00(+0.26%)
Nov 13, 2017 1.486 1.486 1.486 6,200 +0.09(+6.07%)
Nov 02, 2017 1.401 1.401 1.401 0 -0.09(-6.11%)
Nov 01, 2017 1.492 1.492 1.492 1.492 500 -0.01(-0.41%)
Oct 31, 2017 1.498 1.498 1.498 1.498 500 -0.03(-2.07%)
Oct 30, 2017 1.530 1.530 1.530 1.530 500 -0.07(-4.64%)
Oct 25, 2017 1.605 1.605 1.605 0 +0.11(+7.30%)
Oct 23, 2017 1.495 1.495 1.495 0 -0.08(-5.09%)
Oct 19, 2017 1.576 1.576 1.576 0 +0.02(+1.54%)
Oct 18, 2017 1.552 1.552 1.552 1.552 633 -0.04(-2.50%)
Oct 17, 2017 1.588 1.591 1.586 1.591 5,500 +0.01(+0.46%)
Oct 16, 2017 1.600 1.600 1.584 1.584 2,100 +0.00(+0.09%)
Oct 13, 2017 1.607 1.610 1.583 1.583 5,300 +0.02(+1.49%)
Oct 12, 2017 1.560 1.560 1.560 1.560 4,000 +0.04(+2.94%)
Oct 11, 2017 1.511 1.515 1.511 1.515 430 +0.01(+0.93%)
Oct 10, 2017 1.494 1.513 1.437 1.501 10,700 +0.01(+0.45%)
Oct 05, 2017 1.494 1.494 1.494 0 +0.06(+3.84%)
Oct 04, 2017 1.447 1.460 1.439 1.439 1,897 -0.02(-1.57%)
Oct 03, 2017 1.478 1.478 1.462 1.462 790 -0.04(-2.42%)
Oct 02, 2017 1.510 1.510 1.498 1.498 1,345 -0.02(-1.31%)
Sep 29, 2017 1.511 1.518 1.511 1.518 3,500 +0.02(+1.22%)
Sep 28, 2017 1.509 1.509 1.500 1.500 600 -0.00(-0.27%)
Sep 27, 2017 1.531 1.538 1.504 1.504 3,700 -0.05(-3.13%)
Sep 26, 2017 1.588 1.588 1.552 1.552 5,150 -0.03(-2.07%)
Sep 21, 2017 1.585 1.585 1.585 0 -0.00(-0.13%)
Sep 20, 2017 1.595 1.597 1.587 1.587 3,400 -0.00(-0.23%)
Sep 19, 2017 1.625 1.632 1.591 1.591 4,595 -0.03(-1.89%)
Sep 18, 2017 1.648 1.648 1.622 1.622 2,405 -0.02(-1.46%)
Sep 15, 2017 1.660 1.660 1.643 1.646 15,136 +0.01(+0.63%)
Sep 13, 2017 1.635 1.635 1.635 0 -0.02(-1.49%)
Sep 12, 2017 1.660 1.660 1.660 1.660 500 -0.01(-0.48%)
Sep 11, 2017 1.668 1.668 1.668 1.668 600 -0.02(-1.30%)
Sep 08, 2017 1.699 1.699 1.690 1.690 3,000 -0.01(-0.47%)
Sep 07, 2017 1.693 1.700 1.693 1.698 6,320 -0.11(-6.19%)
Sep 05, 2017 1.810 1.810 1.810 0 -0.01(-0.59%)
Sep 01, 2017 1.797 1.821 1.797 1.821 1,475 -0.02(-1.02%)
Aug 31, 2017 1.850 1.866 1.835 1.839 1,650 -0.01(-0.63%)
Aug 30, 2017 1.851 1.851 1.851 1.851 1,400 -0.03(-1.80%)
Aug 29, 2017 1.887 1.887 1.885 1.885 3,411 -0.02(-0.84%)
Aug 28, 2017 1.942 1.942 1.901 1.901 3,600 -0.10(-4.81%)
Aug 25, 2017 1.997 1.997 1.997 1.997 120 +0.00(+0.12%)
Aug 22, 2017 1.995 1.995 1.995 0 -0.08(-4.06%)
Aug 21, 2017 2.115 2.117 2.071 2.079 3,075 -0.12(-5.39%)
Aug 18, 2017 2.198 2.198 2.198 2.198 250 +0.06(+2.79%)
Aug 17, 2017 2.179 2.179 2.138 2.138 5,750 -0.03(-1.44%)
Aug 16, 2017 1.964 2.183 1.964 2.169 29,250 +0.29(+15.50%)
Aug 15, 2017 1.798 1.880 1.798 1.878 2,290 +0.09(+4.86%)
Aug 03, 2017 1.791 1.791 1.791 0 -0.21(-10.36%)
Aug 01, 2017 1.998 1.998 1.998 0 +0.16(+8.72%)
Jul 28, 2017 1.838 1.838 1.838 0 +0.00(+0.06%)
Jul 27, 2017 1.837 1.837 1.837 1.837 200 +0.04(+2.45%)
Jul 14, 2017 1.793 1.793 1.793 0 +0.09(+5.45%)
Jul 10, 2017 1.700 1.700 1.700 0 -0.15(-8.11%)
Jul 03, 2017 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 01, 2017 1.850 1.850 1.850 0 -0.06(-3.38%)
May 17, 2017 1.915 1.915 1.915 0 -0.00(-0.12%)
May 16, 2017 1.910 1.917 1.910 1.917 1,000 +0.32(+19.81%)
May 08, 2017 1.600 1.600 1.600 0 +0.06(+3.60%)
May 05, 2017 1.544 1.544 1.544 1.544 275 +0.00(+0.09%)
May 03, 2017 1.543 1.543 1.543 0 -0.10(-6.14%)
Apr 27, 2017 1.644 1.644 1.644 0 -0.20(-10.61%)
Apr 21, 2017 1.839 1.839 1.839 0 -0.00(-0.05%)
Apr 17, 2017 1.840 1.840 1.840 0 -0.00(-0.05%)
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.