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

Aurion Resources Ltd (OP: AIRRF )

0.4190 -0.0273 (-6.12%)
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 (%)
May 29, 2020 0.8520 0.8885 0.8500 0.8850 36,900 +0.03(+3.78%)
May 28, 2020 0.9081 0.9455 0.8528 0.8528 49,091 -0.05(-5.14%)
May 27, 2020 0.8720 0.8990 0.8155 0.8990 128,996 +0.03(+3.08%)
May 26, 2020 0.9625 0.9625 0.8710 0.8721 72,629 -0.04(-4.38%)
May 22, 2020 0.9459 0.9739 0.9100 0.9120 68,200 -0.01(-0.87%)
May 21, 2020 0.9600 0.9825 0.9100 0.9200 92,968 -0.06(-6.12%)
May 20, 2020 1.050 1.050 0.9521 0.9800 73,681 -0.04(-3.92%)
May 19, 2020 1.004 1.056 0.9885 1.020 84,927 -0.07(-6.42%)
May 18, 2020 1.000 1.100 0.8600 1.090 64,100 +0.12(+12.37%)
May 15, 2020 0.9500 1.020 0.9200 0.9700 93,100 +0.04(+4.37%)
May 14, 2020 0.8273 0.9294 0.8273 0.9294 66,758 +0.06(+6.93%)
May 13, 2020 0.9602 0.9608 0.7800 0.8692 209,383 -0.09(-9.31%)
May 12, 2020 0.9732 0.9845 0.9400 0.9584 33,483 -0.00(-0.17%)
May 11, 2020 1.050 1.050 0.9240 0.9600 129,821 -0.08(-7.69%)
May 08, 2020 0.9713 1.070 0.9646 1.040 127,100 +0.07(+7.72%)
May 07, 2020 0.9000 0.9666 0.8800 0.9655 79,193 -0.00(-0.03%)
May 06, 2020 0.9100 0.9658 0.8589 0.9658 147,305 -0.00(-0.43%)
May 05, 2020 0.9776 0.9960 0.9460 0.9700 168,049 +0.01(+1.03%)
May 04, 2020 0.8860 0.9778 0.8800 0.9601 300,495 +0.09(+10.01%)
May 01, 2020 0.7914 0.8780 0.7600 0.8727 101,900 +0.05(+6.30%)
Apr 30, 2020 0.9258 0.9600 0.8210 0.8210 154,182 -0.10(-10.76%)
Apr 29, 2020 0.9400 0.9860 0.8880 0.9200 219,098 +0.06(+6.98%)
Apr 28, 2020 0.7060 0.8970 0.6544 0.8600 255,557 +0.20(+30.30%)
Apr 27, 2020 0.6295 0.6810 0.6200 0.6600 44,420 +0.01(+2.18%)
Apr 24, 2020 0.6810 0.6810 0.6277 0.6459 70,300 -0.02(-3.38%)
Apr 23, 2020 0.6794 0.7007 0.6595 0.6685 84,844 +0.02(+2.85%)
Apr 22, 2020 0.6320 0.6809 0.6320 0.6500 54,939 +0.03(+4.79%)
Apr 21, 2020 0.6228 0.6350 0.5910 0.6203 66,943 -0.02(-3.11%)
Apr 20, 2020 0.6721 0.6880 0.6400 0.6402 50,177 -0.03(-5.16%)
Apr 17, 2020 0.6900 0.6951 0.6699 0.6750 26,600 -0.02(-2.88%)
Apr 16, 2020 0.7292 0.7292 0.6754 0.6950 32,886 +0.01(+1.76%)
Apr 15, 2020 0.7066 0.7080 0.6600 0.6830 28,554 -0.03(-3.80%)
Apr 14, 2020 0.7270 0.7730 0.6873 0.7100 185,647 +0.02(+3.05%)
Apr 13, 2020 0.6150 0.7180 0.5685 0.6890 239,605 +0.07(+11.36%)
Apr 09, 2020 0.5660 0.6800 0.5380 0.6187 72,800 +0.10(+19.56%)
Apr 08, 2020 0.5244 0.5400 0.5100 0.5175 109,011 -0.02(-3.11%)
Apr 07, 2020 0.5545 0.5562 0.5250 0.5341 143,555 -0.01(-2.00%)
Apr 06, 2020 0.4788 0.5710 0.4574 0.5450 264,286 +0.07(+14.18%)
Apr 03, 2020 0.4877 0.4900 0.4600 0.4773 19,800 -0.01(-2.13%)
Apr 02, 2020 0.4876 0.4956 0.4010 0.4877 68,086 +0.04(+8.84%)
Apr 01, 2020 0.4210 0.4850 0.4210 0.4481 25,445 -0.04(-8.55%)
Mar 31, 2020 0.5148 0.5186 0.4900 0.4900 23,967 -0.00(-0.14%)
Mar 30, 2020 0.4690 0.5600 0.4690 0.4907 67,436 -0.04(-7.42%)
Mar 27, 2020 0.5410 0.5457 0.4843 0.5300 54,200 +0.00(+0.57%)
Mar 26, 2020 0.5460 0.6258 0.5228 0.5270 123,883 +0.03(+5.40%)
Mar 25, 2020 0.3900 0.5200 0.3720 0.5000 106,965 +0.10(+25.44%)
Mar 24, 2020 0.3800 0.4324 0.3479 0.3986 135,150 +0.09(+29.92%)
Mar 23, 2020 0.3072 0.3300 0.2943 0.3068 67,018 -0.03(-9.39%)
Mar 20, 2020 0.3880 0.4100 0.3350 0.3386 81,300 -0.02(-4.62%)
Mar 19, 2020 0.3271 0.4000 0.3080 0.3550 153,624 +0.03(+7.71%)
Mar 18, 2020 0.3670 0.4068 0.3182 0.3296 133,917 -0.09(-21.07%)
Mar 17, 2020 0.3680 0.4700 0.3620 0.4176 234,398 +0.05(+14.41%)
Mar 16, 2020 0.3388 0.4790 0.3388 0.3650 181,961 -0.14(-27.55%)
Mar 13, 2020 0.4873 0.5200 0.4398 0.5038 42,800 +0.02(+4.31%)
Mar 12, 2020 0.4960 0.5510 0.4310 0.4830 188,823 -0.10(-16.71%)
Mar 11, 2020 0.7000 0.7100 0.5200 0.5799 286,202 -0.09(-13.45%)
Mar 10, 2020 0.6400 0.6945 0.6260 0.6700 83,100 +0.03(+4.69%)
Mar 09, 2020 0.6400 0.7050 0.6100 0.6400 101,249 -0.02(-3.03%)
Mar 06, 2020 0.7106 0.7350 0.6590 0.6600 45,600 -0.06(-8.44%)
Mar 05, 2020 0.7323 0.7450 0.7150 0.7208 30,346 -0.04(-5.17%)
Mar 04, 2020 0.7500 0.7700 0.7369 0.7601 60,040 +0.01(+1.35%)
Mar 03, 2020 0.7240 0.8203 0.7100 0.7500 71,524 +0.03(+4.72%)
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.