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 (%)
Apr 30, 2018 2.840 2.840 2.730 2.740 11,872 -0.09(-3.18%)
Apr 27, 2018 2.820 2.830 2.820 2.830 2,546 +0.02(+0.89%)
Apr 26, 2018 2.770 2.830 2.700 2.805 24,188 +0.12(+4.28%)
Apr 25, 2018 2.760 2.760 2.690 2.690 13,650 -0.09(-3.24%)
Apr 24, 2018 2.780 2.780 2.780 2.780 100 +0.08(+2.96%)
Apr 23, 2018 2.750 2.790 2.700 2.700 13,905 +0.00(+0.00%)
Apr 20, 2018 2.650 2.750 2.600 2.700 15,200 -0.01(-0.37%)
Apr 19, 2018 2.770 2.770 2.610 2.710 2,151 +0.10(+3.83%)
Apr 18, 2018 2.800 2.800 2.610 2.610 6,780 -0.09(-3.33%)
Apr 17, 2018 2.780 2.800 2.700 2.700 14,444 -0.10(-3.57%)
Apr 16, 2018 2.780 2.840 2.780 2.800 40,365 +0.01(+0.36%)
Apr 13, 2018 2.800 2.830 2.760 2.790 18,566 -0.04(-1.41%)
Apr 12, 2018 2.840 2.870 2.760 2.830 7,711 -0.12(-4.07%)
Apr 11, 2018 2.980 2.980 2.950 2.950 1,438 +0.12(+4.24%)
Apr 10, 2018 2.940 2.940 2.830 2.830 2,424 -0.13(-4.39%)
Apr 09, 2018 2.950 2.960 2.920 2.960 5,818 +0.03(+1.02%)
Apr 06, 2018 2.880 3.000 2.880 2.930 18,375 +0.07(+2.45%)
Apr 05, 2018 2.700 2.860 2.700 2.860 5,460 +0.18(+6.72%)
Apr 04, 2018 2.840 2.850 2.670 2.680 6,263 +0.04(+1.52%)
Apr 03, 2018 2.890 2.890 2.600 2.640 9,970 -0.03(-1.12%)
Apr 02, 2018 2.660 2.670 2.660 2.670 1,911 +0.01(+0.38%)
Mar 29, 2018 2.660 2.660 2.660 0 -0.20(-6.99%)
Mar 28, 2018 2.900 2.900 2.750 2.860 20,585 -0.05(-1.72%)
Mar 27, 2018 2.990 2.990 2.900 2.910 4,589 -0.09(-3.00%)
Mar 26, 2018 3.000 3.000 2.900 3.000 3,952 +0.00(+0.00%)
Mar 23, 2018 3.090 3.180 2.970 3.000 20,652 +0.00(+0.00%)
Mar 22, 2018 3.190 3.200 3.000 3.000 21,025 -0.10(-3.23%)
Mar 21, 2018 3.110 3.190 3.000 3.100 11,240 -0.03(-0.96%)
Mar 20, 2018 2.860 3.230 2.850 3.130 18,756 +0.23(+7.93%)
Mar 19, 2018 2.810 2.900 2.810 2.900 10,186 -0.01(-0.34%)
Mar 16, 2018 2.900 2.940 2.800 2.910 21,513 -0.01(-0.34%)
Mar 15, 2018 3.000 3.000 2.910 2.920 6,115 -0.08(-2.67%)
Mar 14, 2018 2.920 3.000 2.890 3.000 9,375 +0.00(+0.00%)
Mar 13, 2018 3.100 3.100 2.880 3.000 11,963 -0.12(-3.85%)
Mar 12, 2018 3.100 3.120 3.060 3.120 5,935 +0.02(+0.65%)
Mar 09, 2018 3.140 3.150 3.090 3.100 6,550 -0.08(-2.52%)
Mar 08, 2018 3.120 3.180 3.060 3.180 8,947 +0.12(+3.92%)
Mar 07, 2018 3.300 3.300 3.060 3.060 12,501 -0.11(-3.47%)
Mar 06, 2018 3.370 3.450 3.130 3.170 11,678 +0.11(+3.59%)
Mar 05, 2018 2.990 3.060 2.950 3.060 27,163 +0.17(+5.88%)
Mar 02, 2018 3.000 3.000 2.660 2.890 29,750 -0.06(-2.03%)
Mar 01, 2018 2.790 3.110 2.750 2.950 53,744 +0.25(+9.26%)
Feb 28, 2018 2.400 2.800 2.400 2.700 26,002 +0.25(+10.20%)
Feb 27, 2018 2.470 2.470 2.430 2.450 11,500 -0.02(-0.81%)
Feb 26, 2018 2.620 2.650 2.450 2.470 26,392 -0.13(-5.00%)
Feb 23, 2018 2.680 2.680 2.590 2.600 5,816 -0.09(-3.35%)
Feb 22, 2018 2.700 2.700 2.570 2.690 10,099 -0.01(-0.37%)
Feb 21, 2018 2.800 2.800 2.500 2.700 25,882 -0.10(-3.57%)
Feb 20, 2018 2.840 2.890 2.760 2.800 19,020 +0.01(+0.36%)
Feb 16, 2018 2.790 2.790 2.790 0 -0.05(-1.76%)
Feb 15, 2018 2.940 2.940 2.840 2.840 28,696 -0.03(-1.05%)
Feb 14, 2018 2.900 2.920 2.850 2.870 24,260 -0.03(-1.03%)
Feb 13, 2018 2.900 2.910 2.820 2.900 16,427 +0.00(+0.00%)
Feb 12, 2018 2.850 2.950 2.850 2.900 36,819 +0.08(+2.84%)
Feb 09, 2018 2.850 3.000 2.780 2.820 60,128 -0.03(-1.05%)
Feb 08, 2018 2.940 2.810 2.850 17,569 -0.09(-3.06%)
Feb 07, 2018 2.850 3.050 2.750 2.940 27,686 +0.19(+6.91%)
Feb 06, 2018 2.940 2.990 2.750 2.750 31,535 -0.29(-9.54%)
Feb 05, 2018 3.210 3.280 3.000 3.040 32,181 -0.31(-9.25%)
Feb 02, 2018 3.980 3.990 3.290 3.350 63,420 -0.60(-15.19%)
Feb 01, 2018 4.400 4.400 3.950 3.950 26,765 -0.40(-9.20%)
Jan 31, 2018 4.510 4.510 4.240 4.350 22,360 -0.30(-6.45%)
Jan 30, 2018 4.160 4.650 4.120 4.650 83,026 +0.43(+10.19%)
Jan 29, 2018 4.510 4.550 4.200 4.220 20,716 -0.28(-6.22%)
Jan 26, 2018 4.350 4.690 4.350 4.500 15,926 -0.06(-1.32%)
Jan 25, 2018 4.700 4.700 4.560 4.560 9,967 -0.14(-2.98%)
Jan 24, 2018 4.730 4.750 4.600 4.700 21,567 +0.03(+0.64%)
Jan 23, 2018 4.810 4.890 4.640 4.670 20,015 -0.14(-2.91%)
Jan 22, 2018 4.950 4.950 4.720 4.810 35,851 -0.13(-2.63%)
Jan 19, 2018 4.950 4.950 4.710 4.940 21,810 -0.05(-1.00%)
Jan 18, 2018 4.750 5.250 4.750 4.990 71,718 +0.24(+5.05%)
Jan 17, 2018 4.500 4.750 4.470 4.750 42,987 +0.27(+6.03%)
Jan 16, 2018 4.450 4.550 4.400 4.480 35,567 +0.43(+10.62%)
Jan 15, 2018 4.220 4.300 4.000 4.050 19,510 -0.36(-8.16%)
Jan 12, 2018 4.400 4.550 4.350 4.410 85,363 +0.16(+3.76%)
Jan 11, 2018 3.900 4.500 3.810 4.250 96,317 +0.35(+8.97%)
Jan 10, 2018 3.880 4.000 3.880 3.900 49,699 -0.05(-1.27%)
Jan 09, 2018 4.100 4.100 3.930 3.950 68,085 -0.10(-2.47%)
Jan 08, 2018 4.300 4.300 4.050 4.050 102,052 -0.20(-4.71%)
Jan 05, 2018 4.970 5.000 4.000 4.250 274,934 -0.75(-15.00%)
Jan 04, 2018 3.200 7.570 3.200 5.000 352,160 +1.90(+61.29%)
Jan 03, 2018 2.780 3.100 2.780 3.100 70,746 +0.33(+11.91%)
Jan 02, 2018 2.520 2.770 2.520 2.770 61,750 +0.35(+14.46%)
Dec 29, 2017 2.420 2.420 2.420 0 -0.10(-3.97%)
Dec 28, 2017 2.500 2.520 2.470 2.520 17,769 +0.04(+1.61%)
Dec 27, 2017 2.200 2.750 2.200 2.480 28,519 +0.29(+13.24%)
Dec 22, 2017 2.200 2.200 2.190 2.190 20,154 -0.01(-0.45%)
Dec 21, 2017 2.210 2.220 2.190 2.200 22,807 +0.01(+0.46%)
Dec 20, 2017 2.200 2.200 2.160 2.190 10,671 -0.01(-0.45%)
Dec 19, 2017 2.170 2.200 2.170 2.200 11,400 -0.03(-1.35%)
Dec 18, 2017 1.950 2.240 1.950 2.230 8,980 +0.28(+14.36%)
Dec 15, 2017 1.950 2.050 1.950 1.950 22,475 +0.00(+0.00%)
Dec 14, 2017 1.940 1.950 1.900 1.950 6,300 +0.00(+0.00%)
Dec 13, 2017 1.990 2.000 1.870 1.950 33,467 +0.03(+1.56%)
Dec 12, 2017 1.920 1.920 1.880 1.920 12,300 +0.03(+1.59%)
Dec 11, 2017 1.990 1.990 1.890 1.890 34,624 -0.12(-5.97%)
Dec 08, 2017 2.000 2.090 2.000 2.010 9,542 +0.08(+4.15%)
Dec 07, 2017 1.950 1.950 1.900 1.930 7,600 -0.07(-3.50%)
Dec 06, 2017 1.900 2.000 1.900 2.000 8,683 +0.18(+9.89%)
Dec 05, 2017 1.810 1.820 1.810 1.820 500 +0.01(+0.55%)
Dec 04, 2017 1.900 1.900 1.810 1.810 2,395 -0.09(-4.74%)
Dec 01, 2017 1.930 1.930 1.900 1.900 1,792 -0.03(-1.55%)
Nov 30, 2017 1.930 1.930 1.930 1.930 600 +0.03(+1.58%)
Nov 29, 2017 1.950 1.950 1.900 1.900 20,655 -0.03(-1.55%)
Nov 28, 2017 1.930 1.930 1.930 1.930 588 +0.01(+0.52%)
Nov 27, 2017 1.810 1.900 1.920 14,050 +0.11(+6.08%)
Nov 24, 2017 1.860 1.990 1.810 1.810 12,900 +0.21(+13.12%)
Nov 23, 2017 1.730 1.790 1.510 1.600 40,600 -0.13(-7.51%)
Nov 22, 2017 1.710 1.780 1.700 1.730 11,300 -0.12(-6.49%)
Nov 21, 2017 1.830 1.850 1.800 1.850 8,000 -0.02(-1.07%)
Nov 20, 2017 1.890 1.890 1.840 1.870 2,900 -0.03(-1.58%)
Nov 17, 2017 1.900 1.900 1.900 1.900 3,040 +0.00(+0.00%)
Nov 16, 2017 1.950 1.950 1.900 1.900 6,700 +0.00(+0.00%)
Nov 14, 2017 1.900 1.900 1.900 25 +0.02(+1.06%)
Nov 13, 2017 1.950 1.950 1.880 1.880 4,120 -0.16(-7.84%)
Nov 10, 2017 2.000 2.040 2.000 2.040 15,840 +0.14(+7.37%)
Nov 09, 2017 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Nov 08, 2017 1.950 1.950 1.900 1.900 10,400 +0.00(+0.00%)
Nov 07, 2017 1.900 1.950 1.900 1.900 10,825 +0.00(+0.00%)
Nov 06, 2017 1.950 1.950 1.900 1.900 2,350 -0.10(-5.00%)
Nov 03, 2017 2.000 2.000 1.800 2.000 12,150 +0.10(+5.26%)
Nov 02, 2017 1.900 1.900 1.800 1.900 20,775 -0.03(-1.55%)
Nov 01, 2017 1.930 1.930 1.900 1.930 8,500 +0.01(+0.52%)
Oct 31, 2017 1.950 1.990 1.920 1.920 2,400 -0.03(-1.54%)
Oct 30, 2017 1.950 1.950 1.950 1.950 500 -0.06(-2.99%)
Oct 26, 2017 2.010 2.010 2.010 0 -0.04(-1.95%)
Oct 25, 2017 2.050 2.050 2.050 2.050 5,100 +0.03(+1.49%)
Oct 24, 2017 2.000 2.020 2.000 2.020 6,800 +0.13(+6.88%)
Oct 23, 2017 1.940 2.000 1.890 1.890 6,000 -0.05(-2.58%)
Oct 20, 2017 1.940 1.940 1.940 1.940 1,213 +0.00(+0.00%)
Oct 19, 2017 1.940 2.000 1.940 1.940 11,500 +0.00(+0.00%)
Oct 18, 2017 1.950 1.950 1.940 1.940 6,504 -0.06(-3.00%)
Oct 17, 2017 1.990 2.000 1.950 2.000 11,700 +0.02(+1.01%)
Oct 16, 2017 2.000 2.000 1.980 1.980 8,375 +0.01(+0.51%)
Oct 13, 2017 2.000 2.000 1.970 1.970 13,800 -0.03(-1.50%)
Oct 12, 2017 1.950 2.000 1.950 2.000 6,700 +0.05(+2.56%)
Oct 11, 2017 1.880 1.960 1.880 1.950 16,200 +0.07(+3.72%)
Oct 10, 2017 1.920 1.920 1.800 1.880 15,300 +0.01(+0.53%)
Oct 06, 2017 1.950 1.950 1.870 1.870 6,225 +0.00(+0.00%)
Oct 05, 2017 1.870 1.870 1.810 1.870 1,390 +0.06(+3.31%)
Oct 04, 2017 1.800 1.870 1.800 1.810 2,900 +0.04(+2.26%)
Oct 03, 2017 1.870 1.870 1.770 1.770 12,874 -0.10(-5.35%)
Oct 02, 2017 1.870 1.870 1.870 1.870 1,800 +0.01(+0.54%)
Sep 29, 2017 1.890 1.900 1.860 1.860 21,550 -0.01(-0.53%)
Sep 28, 2017 1.870 1.870 1.870 1.870 2,360 -0.01(-0.53%)
Sep 27, 2017 1.900 1.900 1.880 1.880 3,274 -0.04(-2.08%)
Sep 26, 2017 1.950 1.950 1.920 1.920 10,387 -0.03(-1.54%)
Sep 21, 2017 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 20, 2017 1.950 1.970 1.950 1.950 2,350 -0.05(-2.50%)
Sep 19, 2017 1.990 2.000 1.950 2.000 6,100 +0.00(+0.00%)
Sep 18, 2017 2.020 2.020 1.970 2.000 23,550 +0.00(+0.00%)
Sep 15, 2017 2.000 2.010 2.000 2.000 27,800 +0.00(+0.00%)
Sep 14, 2017 1.990 2.010 1.990 2.000 3,000 +0.01(+0.50%)
Sep 13, 2017 1.870 1.990 1.870 1.990 4,100 -0.02(-1.00%)
Sep 12, 2017 2.010 2.010 2.010 2.010 4,600 +0.00(+0.00%)
Sep 11, 2017 2.050 2.050 2.000 2.010 29,100 -0.04(-1.95%)
Sep 08, 2017 2.050 2.050 2.040 2.050 6,900 -0.05(-2.38%)
Sep 07, 2017 2.190 2.190 2.050 2.100 10,918 -0.10(-4.55%)
Sep 06, 2017 2.200 2.210 2.200 2.200 8,700 -0.05(-2.22%)
Sep 05, 2017 2.250 2.330 2.210 2.250 11,187 +0.00(+0.00%)
Sep 01, 2017 2.330 2.150 2.250 8,000 -0.08(-3.43%)
Aug 31, 2017 2.330 2.330 2.310 2.330 5,700 -0.02(-0.85%)
Aug 30, 2017 2.350 2.350 2.350 2.350 1,450 +0.00(+0.00%)
Aug 29, 2017 2.340 2.390 2.340 2.350 6,500 -0.04(-1.67%)
Aug 28, 2017 2.500 2.500 2.390 2.390 9,040 -0.09(-3.63%)
Aug 25, 2017 2.500 2.550 2.480 2.480 46,300 -0.02(-0.80%)
Aug 24, 2017 2.480 2.500 2.480 2.500 19,900 +0.00(+0.00%)
Aug 23, 2017 2.420 2.500 2.420 2.500 350 +0.00(+0.00%)
Aug 22, 2017 2.500 2.500 2.400 2.500 12,000 -0.10(-3.85%)
Aug 21, 2017 2.650 2.650 2.500 2.600 16,100 -0.15(-5.45%)
Aug 18, 2017 2.750 2.750 2.750 2.750 1,772 +0.03(+1.10%)
Aug 17, 2017 2.750 2.750 2.600 2.720 18,910 +0.06(+2.26%)
Aug 16, 2017 2.410 2.750 2.400 2.660 50,890 +0.27(+11.30%)
Aug 15, 2017 2.300 2.390 2.300 2.390 3,580 +0.03(+1.27%)
Aug 11, 2017 2.360 2.360 2.360 0 +0.06(+2.61%)
Aug 10, 2017 2.300 2.300 2.300 2.300 1,200 +0.00(+0.00%)
Aug 09, 2017 2.260 2.300 2.260 2.300 2,500 +0.01(+0.44%)
Aug 08, 2017 2.300 2.300 2.290 2.290 7,930 +0.04(+1.78%)
Aug 03, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 02, 2017 2.300 2.480 2.250 2.250 37,200 -0.24(-9.64%)
Aug 01, 2017 2.490 2.490 2.490 2.490 200 +0.04(+1.63%)
Jul 28, 2017 2.450 2.450 2.450 0 +0.15(+6.52%)
Jul 27, 2017 2.300 2.400 2.300 2.300 600 -0.05(-2.13%)
Jul 24, 2017 2.350 2.350 2.350 0 -0.05(-2.08%)
Jul 21, 2017 2.400 2.400 2.400 2.400 500 +0.00(+0.00%)
Jul 20, 2017 2.300 2.400 2.300 2.400 5,150 +0.13(+5.73%)
Jul 17, 2017 2.270 2.270 2.270 0 +0.02(+0.89%)
Jul 14, 2017 2.220 2.270 2.220 2.250 7,000 +0.05(+2.27%)
Jul 12, 2017 2.200 2.200 2.200 0 +0.01(+0.46%)
Jul 11, 2017 2.190 2.190 2.190 2.190 2,300 +0.02(+0.92%)
Jul 10, 2017 2.170 2.180 2.120 2.170 3,820 -0.03(-1.36%)
Jul 05, 2017 2.200 2.200 2.200 0 -0.06(-2.65%)
Jul 03, 2017 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jun 30, 2017 2.260 2.260 2.260 0 -0.05(-2.16%)
Jun 28, 2017 2.310 2.310 2.310 86 +0.01(+0.43%)
Jun 27, 2017 2.300 2.300 2.150 2.300 2,000 +0.00(+0.00%)
Jun 23, 2017 2.300 2.300 2.300 0 +0.05(+2.22%)
Jun 21, 2017 2.250 2.250 2.250 0 -0.15(-6.25%)
Jun 20, 2017 2.350 2.400 2.300 2.400 16,686 +0.01(+0.42%)
Jun 16, 2017 2.390 2.390 2.390 0 +0.00(+0.00%)
Jun 15, 2017 2.390 2.390 2.390 2.390 500 -0.01(-0.42%)
Jun 14, 2017 2.400 2.400 2.400 2.400 400 +0.00(+0.00%)
Jun 13, 2017 2.400 2.400 2.400 2.400 150 -0.06(-2.44%)
Jun 12, 2017 2.460 2.460 2.460 2.460 1,000 -0.02(-0.81%)
Jun 09, 2017 2.480 2.480 2.480 2.480 1,000 +0.19(+8.30%)
Jun 07, 2017 2.290 2.290 2.290 0 -0.31(-11.92%)
Jun 06, 2017 2.520 2.600 2.520 2.600 6,728 +0.00(+0.00%)
Jun 05, 2017 2.520 2.600 2.520 2.600 3,698 -0.03(-1.14%)
Jun 02, 2017 2.490 2.630 2.490 2.630 12,640 +0.23(+9.58%)
Jun 01, 2017 2.360 2.500 2.360 2.400 5,950 -0.05(-2.04%)
May 30, 2017 2.450 2.450 2.450 0 -0.03(-1.21%)
May 29, 2017 2.490 2.490 2.400 2.480 3,300 +0.18(+7.83%)
May 25, 2017 2.300 2.300 2.300 0 -0.14(-5.74%)
May 24, 2017 2.480 2.480 2.280 2.440 4,300 -0.04(-1.61%)
May 23, 2017 2.450 2.500 2.400 2.480 4,790 +0.18(+7.83%)
May 19, 2017 2.300 2.300 2.300 2.300 100 -0.20(-8.00%)
May 18, 2017 2.350 2.500 2.350 2.500 900 +0.10(+4.17%)
May 17, 2017 2.600 2.600 2.350 2.400 1,000 -0.05(-2.04%)
May 16, 2017 2.600 2.600 2.450 2.450 3,425 +0.00(+0.00%)
May 15, 2017 2.450 2.450 2.450 2.450 1,115 +0.10(+4.26%)
May 11, 2017 2.350 2.350 2.350 0 +0.11(+4.91%)
May 09, 2017 2.240 2.240 2.240 0 -0.11(-4.68%)
May 08, 2017 2.000 2.350 2.000 2.350 5,700 +0.23(+10.85%)
May 05, 2017 2.120 2.180 2.120 2.120 2,575 +0.02(+0.95%)
May 04, 2017 2.100 2.100 2.100 2.100 235 -0.01(-0.47%)
May 03, 2017 2.140 2.140 2.110 2.110 10,450 -0.03(-1.40%)
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.