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

Aurania Resources Ltd (TSV: ARU )

0.2800 +0.0300 (+12.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Apr 28, 2017 2.120 2.120 2.120 2.120 2,050 -0.02(-0.93%)
Apr 26, 2017 2.140 2.140 2.140 0 +0.25(+13.23%)
Apr 25, 2017 2.320 2.320 1.800 1.890 45,002 -0.46(-19.57%)
Apr 24, 2017 2.340 2.360 2.340 2.350 6,300 +0.05(+2.17%)
Apr 21, 2017 2.490 2.500 2.300 2.300 6,400 -0.19(-7.63%)
Apr 20, 2017 2.460 2.490 2.450 2.490 4,500 +0.03(+1.22%)
Apr 19, 2017 2.460 2.460 2.460 2.460 500 +0.01(+0.41%)
Apr 18, 2017 2.450 2.450 2.450 2.450 2,200 +0.14(+6.06%)
Apr 17, 2017 2.450 2.450 2.310 2.310 1,600 -0.12(-4.94%)
Apr 13, 2017 2.420 2.430 2.420 2.430 700 +0.08(+3.40%)
Apr 12, 2017 2.380 2.380 2.350 2.350 935 -0.01(-0.42%)
Apr 11, 2017 2.300 2.360 2.300 2.360 2,191 +0.04(+1.72%)
Apr 10, 2017 2.500 2.500 2.310 2.320 1,800 -0.18(-7.20%)
Apr 07, 2017 2.500 2.500 2.500 2.500 800 +0.00(+0.00%)
Apr 06, 2017 2.550 2.750 2.500 2.500 9,815 -0.04(-1.57%)
Apr 05, 2017 2.490 2.540 2.490 2.540 5,100 +0.05(+2.01%)
Apr 04, 2017 2.490 2.490 2.490 2.490 1,750 +0.00(+0.00%)
Apr 03, 2017 2.490 2.500 2.490 2.490 12,300 -0.01(-0.40%)
Mar 31, 2017 2.650 2.650 2.500 2.500 1,790 +0.00(+0.00%)
Mar 30, 2017 2.500 2.600 2.500 2.500 2,150 -0.15(-5.66%)
Mar 29, 2017 2.650 2.650 2.650 2.650 4,365 +0.06(+2.32%)
Mar 28, 2017 2.750 2.750 2.590 2.590 4,200 -0.16(-5.82%)
Mar 27, 2017 2.700 2.770 2.600 2.750 3,025 +0.05(+1.85%)
Mar 24, 2017 2.750 2.770 2.700 2.700 46,700 -0.15(-5.26%)
Mar 23, 2017 2.960 2.960 2.840 2.850 11,000 +0.06(+2.15%)
Mar 22, 2017 2.790 2.790 2.790 2.790 150 -0.16(-5.42%)
Mar 21, 2017 2.950 2.950 2.950 2.950 1,075 -0.06(-1.99%)
Mar 20, 2017 2.900 3.100 2.900 3.010 38,600 +0.11(+3.79%)
Mar 17, 2017 2.750 2.950 2.750 2.900 1,900 +0.15(+5.45%)
Mar 16, 2017 2.970 2.980 2.600 2.750 7,750 +0.05(+1.85%)
Mar 15, 2017 3.000 3.000 2.600 2.700 19,410 -0.13(-4.59%)
Mar 14, 2017 3.350 3.350 2.760 2.830 24,530 -0.57(-16.76%)
Mar 13, 2017 3.650 3.740 3.150 3.400 53,341 +0.40(+13.33%)
Mar 10, 2017 2.950 3.000 2.810 3.000 13,986 +0.20(+7.14%)
Mar 09, 2017 2.500 2.800 2.500 2.800 18,905 +0.35(+14.29%)
Mar 08, 2017 2.840 2.840 2.400 2.450 9,125 -0.05(-2.00%)
Mar 07, 2017 2.000 2.700 2.000 2.500 11,450 +0.52(+26.26%)
Mar 06, 2017 1.490 2.000 1.490 1.980 29,800 +0.73(+58.40%)
Mar 03, 2017 1.970 1.970 1.250 1.250 23,999 -2.50(-66.67%)
Mar 02, 2017 3.750 3.750 3.750 3.750 1,100 +3.03(+420.83%)
Feb 13, 2017 0.7200 0.7200 0.7200 0 +0.22(+44.00%)
Jan 24, 2017 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jan 20, 2017 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jan 05, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 04, 2017 0.6200 0.6200 0.6000 0.6000 10,000 -0.01(-1.64%)
Dec 05, 2016 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 18, 2016 0.6100 0.6100 0.6100 0 -0.10(-14.08%)
Nov 17, 2016 0.7300 0.7300 0.7100 0.7100 5,500 -0.02(-2.74%)
Nov 16, 2016 0.7300 0.7300 0.7300 0.7300 8,000 +0.00(+0.00%)
Nov 15, 2016 0.7300 0.7300 0.7300 0.7300 5,500 +0.00(+0.00%)
Nov 10, 2016 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 09, 2016 0.7300 0.7300 0.7300 0.7300 18,700 +0.03(+4.29%)
Nov 04, 2016 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Oct 28, 2016 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Oct 27, 2016 0.6900 0.7100 0.6900 0.7100 18,000 +0.16(+29.09%)
Oct 25, 2016 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Oct 24, 2016 0.6000 0.6000 0.6000 0.6000 1,000 -0.05(-7.69%)
Oct 20, 2016 25.87 0.6500 0.6500 0.6500 3,300 -0.05(-7.14%)
Oct 18, 2016 25.80 0.7000 0.7000 0.7000 6,200 +0.00(+0.00%)
Oct 11, 2016 25.61 0.7000 0.7000 0.7000 16,600 +0.00(+0.00%)
Oct 03, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 30, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 29, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 28, 2016 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Sep 27, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 22, 2016 25.55 0.7000 0.7000 0.7000 11,700 +0.05(+7.69%)
Sep 19, 2016 25.59 0.6500 0.6500 0.6500 19,800 +0.00(+0.00%)
Sep 16, 2016 0.6500 0.6500 0.6500 0.6500 25,000 +0.05(+8.33%)
Sep 12, 2016 25.81 0.6000 0.6000 0.6000 2,600 +0.00(+0.00%)
Sep 07, 2016 26.15 0.6000 0.6000 0.6000 17,200 +0.00(+0.00%)
Sep 06, 2016 0.6000 0.6000 0.6000 0.6000 10,000 -0.02(-3.23%)
Sep 02, 2016 25.89 0.6200 0.6200 0.6200 20,800 +0.02(+3.33%)
Aug 31, 2016 26.14 0.6000 0.6000 0.6000 4,600 -0.05(-7.69%)
Aug 19, 2016 25.90 0.6500 0.6500 0.6500 12,900 +0.10(+18.18%)
Aug 18, 2016 0.5500 0.5500 0.5500 0.5500 605 +0.00(+0.00%)
Aug 16, 2016 25.94 0.5500 0.5500 0.5500 14,000 +0.05(+10.00%)
Aug 15, 2016 0.6000 0.6000 0.5000 0.5000 32,000 -25.36(-98.07%)
Aug 11, 2016 25.80 25.86 25.79 25.86 5,100 -0.11(-0.42%)
Jul 29, 2016 25.90 25.97 25.90 25.97 3,900 +0.02(+0.08%)
Jul 28, 2016 25.95 25.95 25.90 25.95 3,800 +0.21(+0.82%)
Jul 19, 2016 25.59 25.78 25.59 25.74 36,400 +0.11(+0.43%)
Jul 13, 2016 25.75 25.75 25.59 25.63 8,900 -0.09(-0.35%)
Jul 05, 2016 25.87 25.90 25.71 25.72 5,400 -0.15(-0.58%)
Jun 30, 2016 25.76 25.87 25.70 25.87 7,400 +0.14(+0.54%)
Jun 17, 2016 25.71 25.73 25.67 25.73 8,500 +0.07(+0.27%)
Jun 16, 2016 25.65 25.72 25.59 25.66 7,400 -0.02(-0.08%)
Jun 14, 2016 25.39 25.73 25.39 25.68 42,200 +0.20(+0.78%)
Jun 13, 2016 25.28 25.49 25.28 25.48 37,100 -0.14(-0.55%)
Jun 10, 2016 25.69 25.69 25.48 25.62 19,700 +0.03(+0.12%)
May 25, 2016 25.64 25.68 25.53 25.59 22,700 +0.11(+0.43%)
May 10, 2016 25.47 25.60 25.47 25.48 10,500 +0.01(+0.04%)
May 09, 2016 25.48 25.58 25.47 25.47 9,000 -0.04(-0.16%)
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.