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

Aurania Resources Ltd (TSV: ARU )

0.1900 -0.0050 (-2.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 30, 2021 2.950 3.060 2.880 3.040 62,485 +0.18(+6.29%)
Apr 29, 2021 2.910 2.910 2.810 2.860 17,997 -0.01(-0.35%)
Apr 28, 2021 2.900 2.990 2.750 2.870 57,857 -0.03(-1.03%)
Apr 27, 2021 2.940 2.940 2.600 2.900 139,926 +0.06(+2.11%)
Apr 26, 2021 2.610 2.900 2.610 2.840 120,673 +0.23(+8.81%)
Apr 23, 2021 2.600 2.640 2.450 2.610 47,332 -0.03(-1.14%)
Apr 22, 2021 2.450 2.640 2.450 2.640 32,630 +0.19(+7.76%)
Apr 21, 2021 2.530 2.530 2.360 2.450 42,305 -0.01(-0.41%)
Apr 20, 2021 2.610 2.610 2.460 2.460 43,969 -0.17(-6.46%)
Apr 19, 2021 2.740 2.760 2.600 2.630 35,624 -0.12(-4.36%)
Apr 16, 2021 2.620 2.780 2.590 2.750 42,422 +0.15(+5.77%)
Apr 15, 2021 2.500 2.600 2.450 2.600 87,779 +0.12(+4.84%)
Apr 14, 2021 2.450 2.600 2.440 2.480 88,865 +0.08(+3.33%)
Apr 13, 2021 2.370 2.420 2.250 2.400 65,296 +0.05(+2.13%)
Apr 12, 2021 2.440 2.680 2.350 2.350 202,970 +0.00(+0.00%)
Apr 09, 2021 2.290 2.400 2.290 2.350 121,455 +0.07(+3.07%)
Apr 08, 2021 2.370 2.440 2.220 2.280 164,347 -0.05(-2.15%)
Apr 07, 2021 2.370 2.440 2.300 2.330 100,343 -0.06(-2.51%)
Apr 06, 2021 2.330 2.430 2.330 2.390 68,950 +0.13(+5.75%)
Apr 05, 2021 2.390 2.390 2.230 2.260 121,272 -0.11(-4.64%)
Apr 01, 2021 2.370 2.370 2.370 0 +0.00(+0.00%)
Mar 31, 2021 2.560 2.600 2.370 2.370 141,620 -0.15(-5.95%)
Mar 30, 2021 2.670 2.700 2.510 2.520 53,632 -0.15(-5.62%)
Mar 29, 2021 2.760 2.760 2.660 2.670 49,830 -0.04(-1.48%)
Mar 26, 2021 2.700 2.750 2.700 2.710 25,373 +0.01(+0.37%)
Mar 25, 2021 2.770 2.770 2.700 2.700 12,639 -0.02(-0.74%)
Mar 24, 2021 2.750 2.800 2.690 2.720 62,141 -0.12(-4.23%)
Mar 23, 2021 2.960 2.960 2.750 2.840 54,657 -0.13(-4.38%)
Mar 22, 2021 3.040 3.040 2.820 2.970 33,386 -0.04(-1.33%)
Mar 19, 2021 3.070 3.090 3.010 3.010 41,999 +0.01(+0.33%)
Mar 18, 2021 3.090 3.240 3.000 3.000 161,340 -0.64(-17.58%)
Mar 17, 2021 3.450 3.640 3.450 3.640 32,405 -0.01(-0.27%)
Mar 16, 2021 3.300 3.700 3.300 3.650 50,564 +0.34(+10.27%)
Mar 15, 2021 3.180 3.340 3.180 3.310 8,306 +0.15(+4.75%)
Mar 12, 2021 3.170 3.220 3.120 3.160 13,372 +0.00(+0.00%)
Mar 11, 2021 3.110 3.160 3.110 3.160 2,886 +0.06(+1.94%)
Mar 10, 2021 3.160 3.260 3.100 3.100 22,537 -0.10(-3.13%)
Mar 09, 2021 3.100 3.230 3.020 3.200 29,359 +0.13(+4.23%)
Mar 08, 2021 3.110 3.230 3.000 3.070 26,284 -0.02(-0.65%)
Mar 05, 2021 3.080 3.200 3.050 3.090 12,510 +0.09(+3.00%)
Mar 04, 2021 3.270 3.270 3.000 3.000 64,838 -0.27(-8.26%)
Mar 03, 2021 3.200 3.270 3.180 3.270 21,606 +0.04(+1.24%)
Mar 02, 2021 3.180 3.230 3.160 3.230 10,974 +0.07(+2.22%)
Mar 01, 2021 3.120 3.360 3.070 3.160 51,622 +0.10(+3.27%)
Feb 26, 2021 3.170 3.170 3.000 3.060 25,617 -0.10(-3.16%)
Feb 25, 2021 3.240 3.270 3.120 3.160 53,668 -0.08(-2.47%)
Feb 24, 2021 3.320 3.320 3.100 3.240 46,995 -0.02(-0.61%)
Feb 23, 2021 3.510 3.530 3.240 3.260 30,730 -0.24(-6.86%)
Feb 22, 2021 3.200 3.500 3.200 3.500 20,510 +0.26(+8.02%)
Feb 19, 2021 3.290 3.290 3.200 3.240 10,129 -0.03(-0.92%)
Feb 18, 2021 3.230 3.270 3.230 3.270 10,111 +0.02(+0.62%)
Feb 17, 2021 3.200 3.420 3.180 3.250 53,622 -0.03(-0.91%)
Feb 16, 2021 3.380 3.380 3.280 3.280 6,515 -0.05(-1.50%)
Feb 12, 2021 3.330 3.330 3.330 0 +0.15(+4.72%)
Feb 11, 2021 3.290 3.290 3.180 3.180 11,687 -0.07(-2.15%)
Feb 10, 2021 3.320 3.320 3.250 3.250 32,075 -0.09(-2.69%)
Feb 09, 2021 3.600 3.710 3.310 3.340 62,607 +0.06(+1.83%)
Feb 08, 2021 3.260 3.370 3.260 3.280 24,131 +0.12(+3.80%)
Feb 05, 2021 3.200 3.200 3.070 3.160 18,236 -0.01(-0.32%)
Feb 04, 2021 3.200 3.200 3.100 3.170 58,157 -0.18(-5.37%)
Feb 03, 2021 3.440 3.440 3.330 3.350 15,948 -0.11(-3.18%)
Feb 02, 2021 3.570 3.580 3.400 3.460 19,487 -0.08(-2.26%)
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.