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 (%)
Jul 30, 2021 2.840 2.840 2.840 0 -0.07(-2.41%)
Jul 29, 2021 2.970 3.000 2.910 2.910 11,424 -0.09(-3.00%)
Jul 28, 2021 2.980 3.000 2.980 3.000 4,087 +0.03(+1.01%)
Jul 27, 2021 2.900 2.970 2.840 2.970 20,318 +0.06(+2.06%)
Jul 26, 2021 2.900 2.930 2.850 2.910 9,226 -0.01(-0.34%)
Jul 23, 2021 2.930 2.930 2.920 2.920 911 +0.01(+0.34%)
Jul 22, 2021 2.880 2.930 2.880 2.910 1,515 +0.02(+0.69%)
Jul 21, 2021 2.900 2.900 2.750 2.890 45,448 -0.02(-0.69%)
Jul 20, 2021 2.910 2.980 2.850 2.910 12,978 +0.01(+0.34%)
Jul 19, 2021 3.000 3.000 2.840 2.900 19,952 -0.15(-4.92%)
Jul 16, 2021 3.150 3.290 3.050 3.050 42,370 -0.15(-4.69%)
Jul 15, 2021 3.270 3.300 3.200 3.200 21,448 -0.16(-4.76%)
Jul 14, 2021 3.380 3.430 3.290 3.360 38,588 +0.03(+0.90%)
Jul 13, 2021 3.050 3.390 3.050 3.330 95,924 +0.28(+9.18%)
Jul 12, 2021 3.000 3.050 2.990 3.050 24,174 +0.02(+0.66%)
Jul 09, 2021 2.820 3.070 2.820 3.030 30,427 +0.22(+7.83%)
Jul 08, 2021 2.750 2.810 2.730 2.810 15,808 +0.04(+1.44%)
Jul 07, 2021 2.730 2.770 2.690 2.770 12,579 +0.04(+1.47%)
Jul 06, 2021 2.580 2.850 2.580 2.730 60,959 +0.18(+7.06%)
Jul 05, 2021 2.500 2.580 2.500 2.550 12,677 +0.07(+2.82%)
Jul 02, 2021 2.550 2.620 2.450 2.480 60,721 -0.03(-1.20%)
Jun 30, 2021 2.510 2.510 2.510 0 -0.01(-0.40%)
Jun 29, 2021 2.570 2.610 2.500 2.520 15,184 -0.02(-0.79%)
Jun 28, 2021 2.590 2.610 2.500 2.540 16,114 +0.00(+0.00%)
Jun 25, 2021 2.670 2.670 2.510 2.540 28,294 -0.11(-4.15%)
Jun 24, 2021 2.730 2.830 2.640 2.650 18,283 -0.04(-1.49%)
Jun 23, 2021 2.710 2.730 2.680 2.690 8,117 +0.00(+0.00%)
Jun 22, 2021 2.780 2.780 2.630 2.690 31,605 -0.04(-1.47%)
Jun 21, 2021 2.680 2.830 2.680 2.730 38,378 +0.06(+2.25%)
Jun 18, 2021 2.780 2.780 2.630 2.670 12,514 +0.04(+1.52%)
Jun 17, 2021 2.630 2.710 2.620 2.630 28,471 -0.05(-1.87%)
Jun 16, 2021 2.630 2.680 2.610 2.680 15,635 +0.04(+1.52%)
Jun 15, 2021 2.660 2.660 2.610 2.640 18,031 +0.02(+0.76%)
Jun 14, 2021 2.600 2.640 2.570 2.620 30,375 -0.02(-0.76%)
Jun 11, 2021 2.630 2.640 2.630 2.640 2,190 +0.02(+0.76%)
Jun 10, 2021 2.650 2.660 2.610 2.620 6,236 -0.03(-1.13%)
Jun 09, 2021 2.650 2.650 2.600 2.650 6,400 +0.02(+0.76%)
Jun 08, 2021 2.720 2.720 2.600 2.630 12,767 +0.00(+0.00%)
Jun 07, 2021 2.730 2.760 2.630 2.630 14,875 -0.04(-1.50%)
Jun 04, 2021 2.710 2.720 2.650 2.670 41,868 -0.04(-1.48%)
Jun 03, 2021 273.00 2.880 2.670 2.710 1,488,000 -0.02(-0.73%)
Jun 02, 2021 2.810 2.810 2.650 2.730 61,830 -0.13(-4.55%)
Jun 01, 2021 2.820 2.860 2.800 2.860 6,778 +0.01(+0.35%)
May 31, 2021 2.810 2.950 2.810 2.850 26,295 +0.08(+2.89%)
May 28, 2021 2.710 2.770 2.680 2.770 42,921 +0.07(+2.59%)
May 27, 2021 2.720 2.760 2.690 2.700 17,112 +0.04(+1.50%)
May 26, 2021 2.700 2.740 2.620 2.660 41,508 -0.04(-1.48%)
May 25, 2021 2.940 2.950 2.640 2.700 83,147 -0.10(-3.57%)
May 21, 2021 2.800 2.800 2.800 0 -0.05(-1.75%)
May 20, 2021 2.870 2.970 2.810 2.850 8,304 -0.03(-1.04%)
May 19, 2021 2.980 2.980 2.800 2.880 26,348 -0.10(-3.36%)
May 18, 2021 2.960 2.980 2.800 2.980 26,236 +0.02(+0.68%)
May 17, 2021 3.050 3.050 2.800 2.960 48,733 -0.09(-2.95%)
May 14, 2021 2.970 3.050 2.970 3.050 34,975 +0.09(+3.04%)
May 13, 2021 2.950 3.020 2.860 2.960 37,324 -0.01(-0.34%)
May 12, 2021 2.960 2.980 2.920 2.970 9,421 -0.01(-0.34%)
May 11, 2021 2.900 3.070 2.610 2.980 77,395 +0.03(+1.02%)
May 10, 2021 3.150 3.180 2.890 2.950 49,336 -0.17(-5.45%)
May 07, 2021 3.200 3.200 3.100 3.120 26,108 -0.08(-2.50%)
May 06, 2021 3.120 3.200 2.890 3.200 106,139 +0.10(+3.23%)
May 05, 2021 3.200 3.200 3.050 3.100 43,507 -0.03(-0.96%)
May 04, 2021 3.150 3.270 3.080 3.130 143,416 +0.08(+2.62%)
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.