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

Aurania Resources Ltd (TSV: ARU )

0.2900 -0.0150 (-4.92%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Sep 30, 2019 2.700 2.700 2.570 2.600 11,154 -0.16(-5.80%)
Sep 27, 2019 2.750 2.780 2.700 2.760 11,627 +0.03(+1.10%)
Sep 26, 2019 2.700 2.730 2.700 2.730 5,295 +0.02(+0.74%)
Sep 25, 2019 2.790 2.790 2.700 2.710 11,303 -0.10(-3.56%)
Sep 24, 2019 2.730 2.810 2.690 2.810 37,253 +0.03(+1.08%)
Sep 23, 2019 2.740 2.800 2.730 2.780 17,391 +0.12(+4.51%)
Sep 20, 2019 2.620 2.660 2.610 2.660 2,500 +0.06(+2.31%)
Sep 19, 2019 2.550 2.600 2.500 2.600 5,000 +0.07(+2.77%)
Sep 18, 2019 2.600 2.600 2.500 2.530 22,258 -0.08(-3.07%)
Sep 17, 2019 2.580 2.610 2.540 2.610 6,470 +0.06(+2.35%)
Sep 16, 2019 2.550 2.550 2.520 2.550 4,313 +0.02(+0.79%)
Sep 13, 2019 2.610 2.620 2.530 2.530 12,625 -0.07(-2.69%)
Sep 12, 2019 2.620 2.620 2.550 2.600 42,758 +0.00(+0.00%)
Sep 11, 2019 2.590 2.600 2.530 2.600 12,315 +0.01(+0.39%)
Sep 10, 2019 2.660 2.660 2.560 2.590 15,758 -0.06(-2.26%)
Sep 09, 2019 2.680 2.680 2.640 2.650 4,920 +0.00(+0.00%)
Sep 06, 2019 2.690 2.690 2.650 2.650 12,000 -0.06(-2.21%)
Sep 05, 2019 2.770 2.790 2.640 2.710 15,709 -0.02(-0.73%)
Sep 04, 2019 2.800 2.810 2.730 2.730 11,400 -0.05(-1.80%)
Sep 03, 2019 2.800 2.830 2.760 2.780 19,766 -0.02(-0.71%)
Aug 30, 2019 2.800 2.800 2.800 0 -0.03(-1.06%)
Aug 29, 2019 2.910 2.910 2.800 2.830 15,791 -0.03(-1.05%)
Aug 28, 2019 2.950 2.950 2.850 2.860 12,811 -0.16(-5.30%)
Aug 27, 2019 3.050 3.050 2.890 3.020 24,144 -0.03(-0.98%)
Aug 26, 2019 3.130 3.190 3.010 3.050 19,529 +0.00(+0.00%)
Aug 23, 2019 2.960 3.160 2.900 3.050 51,251 +0.17(+5.90%)
Aug 22, 2019 2.690 2.990 2.690 2.880 45,609 +0.20(+7.46%)
Aug 21, 2019 2.690 2.690 2.670 2.680 7,850 -0.02(-0.74%)
Aug 20, 2019 2.670 2.700 2.650 2.700 23,661 +0.04(+1.50%)
Aug 19, 2019 2.690 2.690 2.630 2.660 23,222 -0.04(-1.48%)
Aug 16, 2019 2.730 2.730 2.700 2.700 15,865 -0.03(-1.10%)
Aug 15, 2019 2.740 2.780 2.730 2.730 9,900 -0.06(-2.15%)
Aug 14, 2019 2.700 2.790 2.700 2.790 20,028 +0.04(+1.45%)
Aug 13, 2019 2.770 2.800 2.710 2.750 7,780 -0.02(-0.72%)
Aug 12, 2019 2.690 2.770 2.680 2.770 34,301 +0.09(+3.36%)
Aug 09, 2019 2.690 2.690 2.660 2.680 13,205 -0.01(-0.37%)
Aug 08, 2019 2.590 2.700 2.590 2.690 26,098 +0.10(+3.86%)
Aug 07, 2019 2.500 2.620 2.500 2.590 37,923 +0.02(+0.78%)
Aug 06, 2019 2.600 2.630 2.540 2.570 35,200 -0.06(-2.28%)
Aug 02, 2019 2.630 2.630 2.630 0 -0.05(-1.87%)
Aug 01, 2019 2.680 2.710 2.680 2.680 9,944 -0.01(-0.37%)
Jul 31, 2019 2.700 2.750 2.690 2.690 26,479 -0.01(-0.37%)
Jul 30, 2019 2.670 2.720 2.670 2.700 22,732 +0.04(+1.50%)
Jul 29, 2019 2.680 2.690 2.630 2.660 9,304 -0.02(-0.75%)
Jul 26, 2019 2.740 2.740 2.660 2.680 19,377 -0.06(-2.19%)
Jul 25, 2019 2.730 2.790 2.730 2.740 7,577 -0.01(-0.36%)
Jul 24, 2019 2.750 2.780 2.740 2.750 17,263 -0.04(-1.43%)
Jul 23, 2019 2.730 2.790 2.730 2.790 20,597 +0.07(+2.57%)
Jul 22, 2019 2.740 2.760 2.710 2.720 8,300 -0.02(-0.73%)
Jul 19, 2019 2.790 2.790 2.740 2.740 15,669 -0.04(-1.44%)
Jul 18, 2019 2.820 2.870 2.760 2.780 27,952 -0.11(-3.81%)
Jul 17, 2019 2.860 2.890 2.840 2.890 8,300 +0.09(+3.21%)
Jul 16, 2019 2.870 2.890 2.800 2.800 3,373 -0.12(-4.11%)
Jul 15, 2019 2.900 2.920 2.880 2.920 14,783 +0.02(+0.69%)
Jul 12, 2019 2.890 2.900 2.860 2.900 14,211 -0.04(-1.36%)
Jul 11, 2019 2.920 2.950 2.900 2.940 9,994 +0.01(+0.34%)
Jul 10, 2019 2.910 2.950 2.880 2.930 36,950 +0.00(+0.00%)
Jul 09, 2019 2.930 2.940 2.900 2.930 6,384 -0.01(-0.34%)
Jul 08, 2019 2.900 2.960 2.900 2.940 13,673 +0.05(+1.73%)
Jul 05, 2019 2.900 2.910 2.850 2.890 16,100 +0.00(+0.00%)
Jul 04, 2019 2.980 2.990 2.890 2.890 6,700 -0.08(-2.69%)
Jul 03, 2019 2.930 2.970 2.930 2.970 5,259 +0.02(+0.68%)
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.