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 (%)
Jul 31, 2020 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 30, 2020 3.780 3.900 3.620 3.900 27,267 +0.17(+4.56%)
Jul 29, 2020 3.600 3.730 3.540 3.730 13,609 +0.13(+3.61%)
Jul 28, 2020 3.750 3.750 3.550 3.600 34,876 -0.23(-6.01%)
Jul 27, 2020 3.800 3.830 3.560 3.830 76,014 +0.08(+2.13%)
Jul 24, 2020 3.770 3.800 3.560 3.750 29,695 -0.05(-1.32%)
Jul 23, 2020 3.750 3.890 3.540 3.800 65,378 +0.08(+2.15%)
Jul 22, 2020 3.550 3.900 3.540 3.720 67,446 +0.21(+5.98%)
Jul 21, 2020 3.360 3.570 3.360 3.510 70,845 +0.07(+2.03%)
Jul 20, 2020 3.220 3.440 3.180 3.440 11,108 +0.04(+1.18%)
Jul 17, 2020 3.300 3.400 3.200 3.400 47,700 +0.13(+3.98%)
Jul 16, 2020 3.150 3.320 3.110 3.270 41,702 +0.19(+6.17%)
Jul 15, 2020 3.110 3.110 3.010 3.080 12,510 -0.02(-0.65%)
Jul 14, 2020 3.350 3.350 3.000 3.100 35,235 -0.25(-7.46%)
Jul 13, 2020 3.680 3.680 3.330 3.350 61,036 -0.15(-4.29%)
Jul 10, 2020 3.350 3.500 3.230 3.500 47,919 +0.15(+4.48%)
Jul 09, 2020 3.500 3.670 3.300 3.350 43,765 -0.04(-1.18%)
Jul 08, 2020 3.250 3.390 3.180 3.390 91,151 +0.12(+3.67%)
Jul 07, 2020 3.160 3.300 3.150 3.270 63,458 +0.09(+2.83%)
Jul 06, 2020 3.020 3.270 3.020 3.180 140,501 +0.23(+7.80%)
Jul 03, 2020 3.000 3.000 2.800 2.950 6,081 +0.03(+1.03%)
Jul 02, 2020 2.900 3.030 2.820 2.920 61,812 +0.24(+8.96%)
Jun 30, 2020 2.680 2.680 2.680 0 +0.02(+0.75%)
Jun 29, 2020 2.900 2.900 2.620 2.660 37,607 -0.19(-6.67%)
Jun 26, 2020 2.790 2.850 2.510 2.850 18,769 +0.16(+5.95%)
Jun 25, 2020 2.700 2.760 2.600 2.690 8,915 +0.14(+5.49%)
Jun 24, 2020 2.780 2.780 2.550 2.550 8,534 -0.08(-3.04%)
Jun 23, 2020 2.560 2.740 2.560 2.630 16,130 +0.09(+3.54%)
Jun 22, 2020 2.620 2.680 2.490 2.540 60,672 -0.20(-7.30%)
Jun 19, 2020 2.740 2.850 2.740 2.740 2,021 +0.07(+2.62%)
Jun 18, 2020 2.840 2.840 2.660 2.670 9,055 -0.20(-6.97%)
Jun 17, 2020 2.790 2.870 2.740 2.870 7,320 +0.11(+3.99%)
Jun 16, 2020 2.990 2.990 2.610 2.760 30,673 -0.02(-0.72%)
Jun 15, 2020 2.840 2.910 2.770 2.780 15,703 -0.08(-2.80%)
Jun 12, 2020 2.920 2.940 2.840 2.860 3,481 -0.01(-0.35%)
Jun 11, 2020 2.910 2.970 2.860 2.870 8,065 -0.14(-4.65%)
Jun 10, 2020 2.850 3.020 2.850 3.010 10,652 +0.19(+6.74%)
Jun 09, 2020 2.970 3.010 2.820 2.820 26,349 -0.13(-4.41%)
Jun 08, 2020 2.850 3.020 2.850 2.950 42,897 +0.24(+8.86%)
Jun 05, 2020 2.740 2.850 2.710 2.710 9,276 -0.16(-5.57%)
Jun 04, 2020 2.800 3.000 2.720 2.870 41,010 -0.06(-2.05%)
Jun 03, 2020 2.840 2.930 2.700 2.930 27,448 +0.13(+4.64%)
Jun 02, 2020 3.050 3.050 2.800 2.800 10,535 -0.20(-6.67%)
Jun 01, 2020 3.020 3.050 2.850 3.000 13,906 -0.02(-0.66%)
May 29, 2020 2.990 3.020 2.790 3.020 9,747 +0.12(+4.14%)
May 28, 2020 3.000 3.000 2.890 2.900 8,011 -0.09(-3.01%)
May 27, 2020 3.050 3.050 2.880 2.990 28,950 -0.03(-0.99%)
May 26, 2020 3.070 3.120 3.000 3.020 43,889 -0.09(-2.89%)
May 25, 2020 3.050 3.160 3.050 3.110 11,684 +0.07(+2.30%)
May 22, 2020 3.010 3.200 3.000 3.040 21,610 +0.10(+3.40%)
May 21, 2020 3.080 3.080 2.930 2.940 6,675 -0.07(-2.33%)
May 20, 2020 2.950 3.190 2.910 3.010 21,669 -0.08(-2.59%)
May 19, 2020 2.950 3.200 2.950 3.090 18,569 +0.14(+4.75%)
May 15, 2020 2.950 2.950 2.950 0 +0.21(+7.66%)
May 14, 2020 2.820 2.860 2.510 2.740 13,689 -0.04(-1.44%)
May 13, 2020 3.020 3.020 2.780 2.780 9,226 -0.05(-1.77%)
May 12, 2020 3.100 3.180 2.800 2.830 25,754 -0.27(-8.71%)
May 11, 2020 3.370 3.370 3.050 3.100 14,639 -0.24(-7.19%)
May 08, 2020 3.210 3.490 3.210 3.340 41,701 +0.18(+5.70%)
May 07, 2020 3.040 3.180 2.850 3.160 65,210 +0.12(+3.95%)
May 06, 2020 2.740 3.070 2.720 3.040 61,932 +0.34(+12.59%)
May 05, 2020 2.530 2.770 2.530 2.700 14,523 +0.05(+1.89%)
May 04, 2020 2.700 2.730 2.650 2.650 8,630 -0.08(-2.93%)
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.