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

Aurania Resources Ltd (TSV: ARU )

0.2600 -0.0150 (-5.45%)
Streaming Delayed Price Updated: 3:00 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 (%)
Aug 31, 2020 4.480 4.500 4.280 4.340 29,000 -0.15(-3.34%)
Aug 28, 2020 4.400 4.490 4.310 4.490 14,507 +0.09(+2.05%)
Aug 27, 2020 4.440 4.450 4.240 4.400 18,347 -0.09(-2.00%)
Aug 26, 2020 4.180 4.490 4.180 4.490 26,200 +0.23(+5.40%)
Aug 25, 2020 4.200 4.300 4.070 4.260 23,928 +0.06(+1.43%)
Aug 24, 2020 4.210 4.400 4.100 4.200 33,064 -0.01(-0.24%)
Aug 21, 2020 4.190 4.320 4.050 4.210 31,235 -0.19(-4.32%)
Aug 20, 2020 4.270 4.470 4.160 4.400 42,178 +0.13(+3.04%)
Aug 19, 2020 4.500 4.540 4.270 4.270 45,303 -0.19(-4.26%)
Aug 18, 2020 4.310 4.500 4.310 4.460 63,334 +0.13(+3.00%)
Aug 17, 2020 4.270 4.410 4.250 4.330 34,069 +0.03(+0.70%)
Aug 14, 2020 4.240 4.310 4.130 4.300 27,494 +0.11(+2.63%)
Aug 13, 2020 4.250 4.250 4.140 4.190 23,671 +0.11(+2.70%)
Aug 12, 2020 4.100 4.140 4.020 4.080 39,094 -0.09(-2.16%)
Aug 11, 2020 4.370 4.370 4.100 4.170 39,583 -0.20(-4.58%)
Aug 10, 2020 4.330 4.460 4.210 4.370 57,009 +0.13(+3.07%)
Aug 07, 2020 4.440 4.440 4.120 4.240 39,626 -0.05(-1.17%)
Aug 06, 2020 4.110 4.490 4.110 4.290 64,383 +0.20(+4.89%)
Aug 05, 2020 4.290 4.480 4.000 4.090 94,434 -0.02(-0.49%)
Aug 04, 2020 4.000 4.150 3.930 4.110 65,016 +0.21(+5.38%)
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%)
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.