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

Aurion Resources Ltd (OP: AIRRF )

0.4489 +0.0026 (+0.58%)
Streaming Delayed Price Updated: 1:27 PM 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 (%)
May 22, 2024 0.4512 0.4512 0.4410 0.4463 55,570 -0.01(-2.06%)
May 21, 2024 0.4418 0.4577 0.4418 0.4557 3,200 +0.02(+4.40%)
May 20, 2024 0.4533 0.4570 0.4069 0.4365 59,190 -0.01(-2.44%)
May 17, 2024 0.4634 0.4766 0.4474 0.4474 19,230 -0.03(-6.01%)
May 16, 2024 0.4875 0.4886 0.4750 0.4760 184,300 -0.01(-2.66%)
May 15, 2024 0.5009 0.5036 0.4890 0.4890 19,000 -0.04(-6.77%)
May 13, 2024 0.5245 0 -0.02(-3.83%)
May 09, 2024 0.5454 1,038 +0.01(+2.27%)
May 08, 2024 0.5211 0.5333 0.5211 0.5333 11,001 -0.01(-1.11%)
May 07, 2024 0.5399 0.5433 0.5384 0.5393 6,800 +0.02(+3.71%)
May 06, 2024 0.5213 0.5412 0.5180 0.5200 58,506 +0.03(+5.91%)
May 03, 2024 0.4916 0.4968 0.4910 0.4910 12,406 +0.01(+1.03%)
May 02, 2024 0.4704 0.4860 0.4464 0.4860 16,640 +0.02(+4.02%)
May 01, 2024 0.4872 0.4891 0.4672 0.4672 13,873 +0.02(+3.59%)
Apr 30, 2024 0.4510 0.4510 0.4510 0.4510 3,000 -0.05(-9.84%)
Apr 29, 2024 0.5120 0.5120 0.5002 0.5002 12,200 -0.02(-3.34%)
Apr 26, 2024 0.5000 0.5175 0.4871 0.5175 27,000 +0.03(+5.61%)
Apr 25, 2024 0.5000 0.5000 0.4900 0.4900 12,140 -0.02(-3.92%)
Apr 24, 2024 0.5100 0.5100 0.5100 0.5100 364 -0.00(-0.89%)
Apr 23, 2024 0.5074 0.5146 0.5050 0.5146 2,046 +0.02(+3.67%)
Apr 22, 2024 0.4964 0.4964 0.4964 0.4964 1,500 -0.01(-1.84%)
Apr 19, 2024 0.5041 0.5080 0.5041 0.5057 9,083 +0.01(+1.34%)
Apr 18, 2024 0.5024 0.5024 0.4990 0.4990 1,318 -0.00(-0.93%)
Apr 17, 2024 0.5094 0.5094 0.5037 0.5037 8,000 -0.01(-1.33%)
Apr 16, 2024 0.4980 0.5105 0.4980 0.5105 20,500 +0.00(+0.16%)
Apr 15, 2024 0.5049 0.5230 0.5049 0.5097 19,500 +0.00(+0.10%)
Apr 12, 2024 0.5270 0.5300 0.4969 0.5092 30,990 +0.01(+2.97%)
Apr 11, 2024 0.5049 0.5049 0.4878 0.4945 8,306 -0.00(-0.10%)
Apr 10, 2024 0.5069 0.5069 0.4885 0.4950 13,521 +0.00(+0.02%)
Apr 09, 2024 0.5184 0.5184 0.4884 0.4949 17,903 -0.02(-3.36%)
Apr 08, 2024 0.5275 0.5289 0.5121 0.5121 21,450 -0.01(-1.52%)
Apr 05, 2024 0.5200 0.5200 0.5200 0.5200 5,050 +0.01(+2.36%)
Apr 04, 2024 0.5100 0.5214 0.5080 0.5080 21,653 +0.00(+0.20%)
Apr 03, 2024 0.4969 0.5130 0.4969 0.5070 15,224 +0.00(+0.16%)
Apr 02, 2024 0.4430 0.5062 0.4430 0.5062 12,334 +0.02(+5.04%)
Apr 01, 2024 0.4660 0.4819 0.4660 0.4819 8,103 +0.01(+2.93%)
Mar 28, 2024 0.4712 0.4712 0.4682 0.4682 7,000 -0.00(-0.64%)
Mar 27, 2024 0.4555 0.4712 0.4520 0.4712 22,700 +0.01(+2.95%)
Mar 26, 2024 0.4584 0.4584 0.4577 0.4577 3,400 -0.01(-1.38%)
Mar 25, 2024 0.4702 0.4702 0.4641 0.4641 6,940 -0.01(-1.44%)
Mar 22, 2024 0.4534 0.4709 0.4500 0.4709 17,900 +0.03(+7.02%)
Mar 21, 2024 0.4455 0.4455 0.4400 0.4400 200 +0.00(+0.59%)
Mar 20, 2024 0.4336 0.4397 0.4336 0.4374 5,700 -0.00(-0.55%)
Mar 19, 2024 0.4390 0.4502 0.4390 0.4398 32,830 +0.04(+9.02%)
Mar 18, 2024 0.4090 0.4205 0.4034 0.4034 23,215 -0.02(-4.99%)
Mar 15, 2024 0.4246 0.4246 0.4246 0.4246 3,500 -0.01(-1.48%)
Mar 14, 2024 0.4100 0.4310 0.4100 0.4310 39,800 +0.02(+5.12%)
Mar 13, 2024 0.4309 0.4309 0.4034 0.4100 210,249 -0.03(-7.74%)
Mar 12, 2024 0.4420 0.4444 0.4296 0.4444 13,900 +0.00(+0.54%)
Mar 11, 2024 0.4090 0.4500 0.4028 0.4420 44,583 +0.06(+14.84%)
Mar 08, 2024 0.3700 0.3849 0.3700 0.3849 12,314 +0.03(+8.33%)
Mar 07, 2024 0.3570 0.3570 0.3522 0.3553 20,900 -0.00(-0.48%)
Mar 06, 2024 0.3500 0.3570 0.3500 0.3570 39,214 +0.00(+1.13%)
Mar 04, 2024 0.3530 0 +0.00(+1.15%)
Mar 01, 2024 0.3490 0.3490 0.3490 0.3490 1,000 -0.02(-5.68%)
Feb 29, 2024 0.3605 0.3700 0.3562 0.3700 1,425 +0.01(+1.87%)
Feb 28, 2024 0.3668 0.3668 0.3555 0.3632 5,400 +0.00(+0.55%)
Feb 27, 2024 0.3513 0.3612 0.3513 0.3612 2,982 -0.01(-2.38%)
Feb 26, 2024 0.3700 0.3700 0.3700 0.3700 1,340 +0.00(+0.00%)
Feb 23, 2024 0.3700 0.3700 0.3700 0.3700 4,014 +0.01(+4.20%)
Feb 22, 2024 0.3607 0.3607 0.3551 0.3551 5,377 -0.01(-4.03%)
Feb 21, 2024 0.3538 0.3700 0.3538 0.3700 814 +0.01(+2.15%)
Feb 20, 2024 0.3622 0.3622 0.3622 0.3622 2,525 +0.01(+4.20%)
Feb 14, 2024 0.3476 0 -0.01(-2.66%)
Feb 13, 2024 0.3571 0.3571 0.3571 0.3571 2,000 -0.01(-3.25%)
Feb 09, 2024 0.3691 500 +0.02(+5.31%)
Feb 05, 2024 0.3505 0 -0.02(-4.52%)
Feb 01, 2024 0.3671 0 +0.02(+4.89%)
Jan 30, 2024 0.3500 1,149 +0.00(+0.32%)
Jan 29, 2024 0.3542 0.3574 0.3489 0.3489 4,000 +0.00(+0.43%)
Jan 25, 2024 0.3474 1,280 +0.01(+2.18%)
Jan 22, 2024 0.3400 0 +0.01(+1.64%)
Jan 19, 2024 0.3345 0.3345 0.3345 0.3345 3,000 -0.00(-0.89%)
Jan 18, 2024 0.3375 0.3375 0.3306 0.3375 5,204 +0.01(+2.58%)
Jan 17, 2024 0.3600 0.3600 0.3285 0.3290 25,000 -0.03(-8.99%)
Jan 16, 2024 0.3600 0.3634 0.3500 0.3615 8,000 +0.02(+4.93%)
Jan 12, 2024 0.3457 0.3457 0.3430 0.3445 9,500 -0.02(-5.59%)
Jan 08, 2024 0.3649 0 -0.01(-1.72%)
Jan 04, 2024 0.3713 0 +0.01(+1.92%)
Jan 03, 2024 0.3727 0.3727 0.3643 0.3643 700 -0.01(-1.54%)
Jan 02, 2024 0.3550 0.3700 0.3550 0.3700 13,851 +0.01(+1.65%)
Dec 29, 2023 0.3737 0.3737 0.3640 0.3640 4,540 -0.01(-2.60%)
Dec 28, 2023 0.3737 0.3737 0.3737 0.3737 200 -0.01(-3.34%)
Dec 27, 2023 0.3868 0.3899 0.3835 0.3866 10,940 +0.01(+1.74%)
Dec 26, 2023 0.3790 0.3800 0.3790 0.3800 5,162 +0.00(+0.26%)
Dec 21, 2023 0.3790 3,000 +0.00(+0.03%)
Dec 20, 2023 0.3789 0.3789 0.3789 0.3789 700 +0.01(+2.41%)
Dec 19, 2023 0.3680 0.3700 0.3660 0.3700 15,000 -0.00(-0.75%)
Dec 15, 2023 0.3728 103 -0.02(-3.89%)
Dec 14, 2023 0.3446 0.3879 0.3446 0.3879 1,175 +0.03(+7.75%)
Dec 13, 2023 0.3485 0.3600 0.3485 0.3600 25,700 +0.00(+0.56%)
Dec 12, 2023 0.3580 0.3580 0.3580 0.3580 16,200 -0.03(-6.77%)
Dec 11, 2023 0.3779 0.3840 0.3750 0.3840 21,700 +0.01(+1.72%)
Dec 08, 2023 0.3775 0.3775 0.3775 0.3775 5,000 -0.00(-0.29%)
Dec 06, 2023 0.3786 36 -0.02(-4.39%)
Dec 05, 2023 0.3651 0.3962 0.3651 0.3960 40,250 +0.02(+4.32%)
Dec 04, 2023 0.3431 0.3796 0.3431 0.3796 15,012 +0.05(+14.68%)
Dec 01, 2023 0.3215 0.3310 0.3215 0.3310 8,300 +0.00(+0.30%)
Nov 30, 2023 0.3300 0.3395 0.3294 0.3300 72,020 +0.00(+0.00%)
Nov 29, 2023 0.3275 0.3380 0.3100 0.3300 25,250 +0.01(+4.70%)
Nov 28, 2023 0.3218 0.3218 0.3075 0.3152 14,859 +0.01(+3.34%)
Nov 27, 2023 0.3050 0.3113 0.2950 0.3050 16,588 -0.00(-0.88%)
Nov 24, 2023 0.3077 0.3077 0.3077 0.3077 498 +0.01(+3.60%)
Nov 22, 2023 0.3045 0.3045 0.2970 0.2970 15,768 -0.01(-4.19%)
Nov 21, 2023 0.2950 0.3100 0.2950 0.3100 1,052 -0.00(-0.67%)
Nov 20, 2023 0.3008 0.3294 0.3008 0.3121 8,561 -0.01(-2.41%)
Nov 17, 2023 0.3072 0.3198 0.3072 0.3198 1,404 +0.02(+6.60%)
Nov 16, 2023 0.3000 0.3047 0.3000 0.3000 10,132 +0.01(+2.74%)
Nov 15, 2023 0.3019 0.3019 0.2920 0.2920 1,890 +0.00(+0.34%)
Nov 14, 2023 0.3000 0.3000 0.2910 0.2910 19,797 -0.00(-1.02%)
Nov 13, 2023 0.2915 0.2999 0.2830 0.2940 68,166 +0.00(+0.34%)
Nov 10, 2023 0.2930 0.2930 0.2930 0.2930 2,076 -0.01(-3.62%)
Nov 09, 2023 0.3040 0.3040 0.3040 0.3040 2,500 -0.00(-1.01%)
Nov 08, 2023 0.3000 0.3071 0.3000 0.3071 14,000 +0.02(+5.75%)
Nov 07, 2023 0.2900 0.2904 0.2862 0.2904 7,100 -0.00(-0.24%)
Nov 06, 2023 0.3215 0.3215 0.2889 0.2911 32,875 -0.01(-4.56%)
Nov 03, 2023 0.3249 0.3249 0.3050 0.3050 16,050 -0.02(-6.12%)
Nov 02, 2023 0.3330 0.3330 0.3249 0.3249 2,750 -0.00(-1.10%)
Nov 01, 2023 0.3300 0.3340 0.3285 0.3285 1,600 -0.01(-3.10%)
Oct 30, 2023 0.3390 1,200 +0.01(+1.89%)
Oct 27, 2023 0.3440 0.3460 0.3327 0.3327 835 -0.05(-11.98%)
Oct 26, 2023 0.3780 0.3780 0.3780 0.3780 100 +0.01(+3.56%)
Oct 25, 2023 0.3600 0.3650 0.3600 0.3650 24,000 +0.01(+2.73%)
Oct 24, 2023 0.3590 0.3590 0.3553 0.3553 1,100 -0.01(-3.29%)
Oct 23, 2023 0.3674 0.3674 0.3674 0.3674 1,370 +0.01(+1.49%)
Oct 19, 2023 0.3620 500 +0.00(+0.81%)
Oct 18, 2023 0.3600 0.3600 0.3591 0.3591 4,080 +0.00(+0.03%)
Oct 17, 2023 0.3780 0.3780 0.3590 0.3590 7,785 -0.02(-4.88%)
Oct 16, 2023 0.3774 0.3774 0.3774 0.3774 5,000 +0.02(+4.83%)
Oct 13, 2023 0.3600 0.3609 0.3600 0.3600 5,515 -0.01(-1.64%)
Oct 12, 2023 0.3660 0.3660 0.3660 0.3660 700 +0.01(+1.67%)
Oct 11, 2023 0.3840 0.3840 0.3600 0.3600 2,850 +0.00(+0.00%)
Oct 10, 2023 0.3600 0.3600 0.3600 0.3600 3,000 -0.00(-0.28%)
Oct 09, 2023 0.3435 0.3610 0.3435 0.3610 300 -0.02(-4.50%)
Oct 06, 2023 0.3565 0.3780 0.3415 0.3780 2,222 +0.02(+5.00%)
Oct 05, 2023 0.3602 0.3666 0.3600 0.3600 22,000 -0.00(-0.06%)
Oct 04, 2023 0.3561 0.3602 0.3561 0.3602 7,600 +0.00(+1.07%)
Sep 28, 2023 0.3564 0 +0.00(+0.34%)
Sep 27, 2023 0.3600 0.3608 0.3552 0.3552 2,537 -0.03(-8.45%)
Sep 26, 2023 0.3900 0.3900 0.3880 0.3880 1,050 -0.00(-0.51%)
Sep 25, 2023 0.4047 0.4047 0.3900 0.3900 3,644 -0.00(-0.81%)
Sep 22, 2023 0.3750 0.3932 0.3750 0.3932 11,500 +0.01(+1.29%)
Sep 21, 2023 0.4200 0.4200 0.3882 0.3882 13,000 -0.02(-4.74%)
Sep 20, 2023 0.3901 0.4075 0.3880 0.4075 32,000 +0.02(+6.12%)
Sep 19, 2023 0.3892 0.3919 0.3747 0.3840 11,800 +0.01(+2.70%)
Sep 18, 2023 0.3790 0.3868 0.3739 0.3739 14,200 -0.00(-0.03%)
Sep 15, 2023 0.3512 0.3740 0.3444 0.3740 12,600 -0.00(-0.87%)
Sep 14, 2023 0.3400 0.3773 0.3400 0.3773 9,600 +0.04(+11.04%)
Sep 12, 2023 0.3398 19 -0.02(-6.24%)
Sep 11, 2023 0.3522 0.3624 0.3510 0.3624 4,101 +0.01(+3.40%)
Sep 08, 2023 0.3505 0.3505 0.3505 0.3505 600 +0.01(+2.73%)
Sep 07, 2023 0.3494 0.3494 0.3320 0.3412 27,414 -0.01(-3.89%)
Sep 06, 2023 0.3638 0.3638 0.3550 0.3550 2,492 -0.06(-13.54%)
Sep 01, 2023 0.4106 1,201 +0.07(+19.26%)
Aug 30, 2023 0.3443 500 -0.02(-4.36%)
Aug 29, 2023 0.3510 0.3684 0.3510 0.3600 30,400 -0.01(-1.91%)
Aug 28, 2023 0.3790 0.3790 0.3537 0.3670 20,925 +0.01(+1.77%)
Aug 25, 2023 0.4141 0.4141 0.3602 0.3606 21,670 -0.01(-3.45%)
Aug 23, 2023 0.3735 0 +0.00(+0.95%)
Aug 22, 2023 0.3710 0.3710 0.3641 0.3700 7,637 -0.01(-1.73%)
Aug 21, 2023 0.3983 0.4020 0.3765 0.3765 16,777 -0.02(-5.16%)
Aug 18, 2023 0.4000 0.4050 0.3970 0.3970 17,700 -0.00(-0.75%)
Aug 17, 2023 0.4173 0.4173 0.4000 0.4000 13,219 -0.01(-3.50%)
Aug 16, 2023 0.4223 0.4307 0.4145 0.4145 8,680 -0.01(-1.78%)
Aug 15, 2023 0.4330 0.4330 0.4220 0.4220 3,500 -0.01(-2.54%)
Aug 14, 2023 0.4314 0.4330 0.4314 0.4330 1,776 -0.02(-3.86%)
Aug 11, 2023 0.4504 0.4504 0.4504 0.4504 1,600 +0.01(+3.26%)
Aug 10, 2023 0.4527 0.4534 0.4260 0.4362 9,350 -0.05(-9.60%)
Aug 09, 2023 0.4450 0.4825 0.4370 0.4825 40,633 -0.01(-2.23%)
Aug 08, 2023 0.4386 0.4935 0.4386 0.4935 17,880 -0.02(-3.03%)
Aug 07, 2023 0.4360 0.5160 0.4360 0.5089 15,900 +0.03(+7.05%)
Aug 04, 2023 0.4712 0.4754 0.4712 0.4754 3,000 +0.00(+0.46%)
Aug 03, 2023 0.4673 0.4732 0.4673 0.4732 6,150 -0.00(-0.17%)
Aug 02, 2023 0.4635 0.4910 0.4600 0.4740 13,555 +0.01(+2.69%)
Aug 01, 2023 0.4588 0.4700 0.4588 0.4616 10,200 +0.03(+8.10%)
Jul 31, 2023 0.4316 0.4335 0.4270 0.4270 4,650 +0.00(+0.47%)
Jul 28, 2023 0.4409 0.4456 0.4250 0.4250 20,500 -0.02(-3.72%)
Jul 27, 2023 0.4388 0.4414 0.4388 0.4414 15,750 -0.00(-0.47%)
Jul 26, 2023 0.4435 0.4435 0.4435 0.4435 9,017 +0.00(+0.38%)
Jul 25, 2023 0.4400 0.4580 0.4400 0.4418 11,700 +0.00(+0.41%)
Jul 24, 2023 0.4432 0.4500 0.4400 0.4400 11,250 -0.00(-0.45%)
Jul 21, 2023 0.4400 0.4420 0.4364 0.4420 5,047 +0.00(+0.82%)
Jul 20, 2023 0.4300 0.4384 0.4300 0.4384 12,000 +0.00(+0.09%)
Jul 19, 2023 0.4420 0.4426 0.4380 0.4380 15,250 -0.01(-2.01%)
Jul 18, 2023 0.4300 0.4502 0.4300 0.4470 12,000 -0.02(-3.87%)
Jul 17, 2023 0.4650 0.4650 0.4620 0.4650 29,475 -0.00(-0.81%)
Jul 14, 2023 0.4674 0.4720 0.4616 0.4688 12,551 +0.01(+1.74%)
Jul 13, 2023 0.4680 0.4680 0.4500 0.4608 3,350 -0.01(-1.73%)
Jul 12, 2023 0.4650 0.4790 0.4650 0.4689 29,444 +0.02(+4.20%)
Jul 11, 2023 0.4420 0.4650 0.4400 0.4500 10,300 +0.01(+3.40%)
Jul 10, 2023 0.4315 0.4415 0.4315 0.4352 8,549 +0.00(+0.21%)
Jul 07, 2023 0.4344 0.4344 0.4200 0.4343 6,500 -0.01(-1.30%)
Jul 06, 2023 0.4400 0.4400 0.4342 0.4400 2,695 +0.00(+0.00%)
Jul 05, 2023 0.4261 0.4630 0.4261 0.4400 16,200 +0.00(+1.03%)
Jul 03, 2023 0.4355 0.4550 0.4355 0.4355 7,000 -0.02(-3.82%)
Jun 30, 2023 0.4490 0.4528 0.4490 0.4528 11,000 +0.02(+4.14%)
Jun 29, 2023 0.4230 0.4480 0.4200 0.4348 15,550 +0.01(+2.79%)
Jun 28, 2023 0.4300 0.4375 0.4230 0.4230 17,950 -0.02(-4.36%)
Jun 27, 2023 0.4405 0.4427 0.4366 0.4423 6,222 -0.00(-0.81%)
Jun 26, 2023 0.4454 0.4600 0.4454 0.4459 7,470 +0.01(+1.69%)
Jun 23, 2023 0.4595 0.4595 0.4385 0.4385 4,530 -0.03(-5.45%)
Jun 22, 2023 0.4720 0.4720 0.4610 0.4638 3,600 +0.01(+1.18%)
Jun 21, 2023 0.4584 0.4584 0.4584 0.4584 674 -0.01(-1.88%)
Jun 20, 2023 0.4545 0.4700 0.4545 0.4672 15,500 +0.00(+0.54%)
Jun 16, 2023 0.4647 0.4850 0.4647 0.4647 1,600 -0.02(-3.19%)
Jun 15, 2023 0.4815 0.4815 0.4800 0.4800 3,700 -0.03(-5.73%)
Jun 14, 2023 0.4922 0.5092 0.4922 0.5092 3,400 +0.09(+20.09%)
Jun 13, 2023 0.4240 0.4240 0.4240 0.4240 3,800 -0.05(-10.13%)
Jun 12, 2023 0.4718 0.4718 0.4718 0.4718 1,600 +0.01(+2.52%)
Jun 09, 2023 0.4602 0.4614 0.4602 0.4602 8,275 +0.02(+4.83%)
Jun 08, 2023 0.4390 0.4390 0.4390 0.4390 4,050 +0.01(+1.62%)
Jun 07, 2023 0.4572 0.4572 0.4200 0.4320 5,900 -0.03(-5.88%)
Jun 06, 2023 0.4838 0.4838 0.4590 0.4590 3,550 +0.01(+2.68%)
Jun 05, 2023 0.4660 0.4800 0.4400 0.4470 42,119 -0.02(-5.18%)
Jun 02, 2023 0.4742 0.4742 0.4714 0.4714 950 -0.00(-0.34%)
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.