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 (%)
Jun 29, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 28, 2018 2.200 2.360 2.150 2.150 7,610 -0.05(-2.27%)
Jun 27, 2018 2.490 2.490 2.150 2.200 29,125 -0.10(-4.35%)
Jun 26, 2018 2.650 2.650 2.300 2.300 29,100 -0.35(-13.21%)
Jun 25, 2018 2.800 2.800 2.650 2.650 11,700 -0.15(-5.36%)
Jun 22, 2018 2.870 2.870 2.800 2.800 4,295 -0.08(-2.78%)
Jun 21, 2018 2.750 2.880 2.750 2.880 6,078 +0.14(+5.11%)
Jun 20, 2018 2.730 2.780 2.720 2.740 6,020 -0.04(-1.44%)
Jun 19, 2018 2.860 3.000 2.780 2.780 7,250 +0.01(+0.36%)
Jun 18, 2018 2.710 2.770 2.690 2.770 23,350 +0.07(+2.59%)
Jun 15, 2018 2.780 2.690 2.700 6,000 -0.08(-2.88%)
Jun 14, 2018 2.750 2.780 2.750 2.780 1,150 -0.04(-1.42%)
Jun 13, 2018 2.920 2.950 2.750 2.820 7,875 -0.10(-3.42%)
Jun 12, 2018 2.870 2.930 2.870 2.920 14,187 +0.06(+2.10%)
Jun 11, 2018 2.970 2.980 2.850 2.860 8,100 -0.14(-4.67%)
Jun 08, 2018 2.750 3.000 2.750 3.000 14,000 +0.26(+9.49%)
Jun 07, 2018 2.720 2.800 2.720 2.740 6,650 +0.19(+7.45%)
Jun 06, 2018 2.600 2.700 2.550 2.550 13,487 -0.01(-0.39%)
Jun 05, 2018 2.560 2.560 2.560 2.560 100 +0.01(+0.39%)
Jun 04, 2018 2.650 2.890 2.550 2.550 32,007 +0.05(+2.00%)
Jun 01, 2018 2.020 2.500 2.020 2.500 81,819 +0.50(+25.00%)
May 31, 2018 2.000 2.010 1.950 2.000 44,810 +0.02(+1.01%)
May 30, 2018 1.950 2.000 1.950 1.980 2,628 -0.02(-1.00%)
May 29, 2018 1.960 2.000 1.950 2.000 4,150 +0.00(+0.00%)
May 28, 2018 2.000 2.000 1.950 2.000 8,400 +0.06(+3.09%)
May 25, 2018 2.000 2.000 1.940 1.940 13,411 -0.06(-3.00%)
May 24, 2018 1.990 2.000 1.990 2.000 8,550 +0.01(+0.50%)
May 23, 2018 2.050 2.050 1.960 1.990 22,390 -0.11(-5.24%)
May 22, 2018 2.300 2.300 2.010 2.100 29,746 -0.15(-6.67%)
May 18, 2018 2.250 2.250 2.250 0 -0.11(-4.66%)
May 17, 2018 2.390 2.390 2.360 2.360 4,900 -0.04(-1.67%)
May 16, 2018 2.320 2.400 2.250 2.400 15,915 +0.08(+3.45%)
May 15, 2018 2.420 2.420 2.250 2.320 7,077 -0.07(-2.93%)
May 14, 2018 2.370 2.440 2.370 2.390 3,935 -0.21(-8.08%)
May 11, 2018 2.500 2.600 2.500 2.600 6,700 +0.10(+4.00%)
May 10, 2018 2.800 2.800 2.410 2.500 44,880 -0.28(-10.07%)
May 09, 2018 2.780 2.780 2.780 2.780 250 -0.02(-0.71%)
May 08, 2018 2.720 2.800 2.720 2.800 6,800 +0.15(+5.66%)
May 07, 2018 2.790 2.790 2.650 2.650 1,460 +0.00(+0.00%)
May 04, 2018 2.790 2.790 2.650 2.650 7,125 -0.15(-5.36%)
May 03, 2018 2.780 2.800 2.780 2.800 1,195 +0.15(+5.66%)
May 02, 2018 2.670 2.710 2.650 2.650 8,026 -0.15(-5.36%)
May 01, 2018 2.730 2.800 2.730 2.800 3,550 +0.06(+2.19%)
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%)
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.