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

Aurania Resources Ltd (OP: AUIAF )

0.1700 +0.0200 (+13.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.1900 0.2007 0.1668 0.1668 1,620 -0.05(-23.13%)
Jan 30, 2024 0.2170 0.2170 0.2170 0.2170 400 +0.02(+12.14%)
Jan 29, 2024 0.1800 0.1978 0.1800 0.1935 2,755 -0.00(-2.07%)
Jan 26, 2024 0.1976 0.1976 0.1976 0.1976 2,000 +0.01(+3.89%)
Jan 25, 2024 0.2026 0.2026 0.1902 0.1902 20,000 -0.01(-5.23%)
Jan 24, 2024 0.2007 0.2007 0.2007 0.2007 1,000 -0.01(-4.34%)
Jan 22, 2024 0.2098 0 +0.01(+7.20%)
Jan 19, 2024 0.2352 0.2352 0.1957 0.1957 12,800 -0.04(-16.79%)
Jan 18, 2024 0.2352 0.2352 0.2352 0.2352 2,021 +0.05(+23.79%)
Jan 17, 2024 0.1900 0.1900 0.1900 0.1900 1,180 -0.02(-9.52%)
Jan 16, 2024 0.1830 0.2100 0.1704 0.2100 7,500 +0.03(+14.69%)
Jan 11, 2024 0.1831 0 +0.02(+10.97%)
Jan 10, 2024 0.1860 0.1860 0.1600 0.1650 17,845 -0.01(-5.66%)
Jan 09, 2024 0.1896 0.1896 0.1749 0.1749 4,880 -0.01(-6.47%)
Jan 08, 2024 0.1800 0.1870 0.1784 0.1870 11,300 -0.01(-3.81%)
Jan 05, 2024 0.1944 0.1944 0.1944 0.1944 2,000 +0.01(+4.24%)
Jan 04, 2024 0.1885 0.1885 0.1865 0.1865 4,000 -0.01(-3.72%)
Jan 03, 2024 0.1933 0.1937 0.1771 0.1937 10,500 -0.02(-10.65%)
Jan 02, 2024 0.1926 0.2168 0.1691 0.2168 53,421 +0.01(+3.73%)
Dec 29, 2023 0.2138 0.2176 0.2090 0.2090 975 -0.01(-5.00%)
Dec 28, 2023 0.2200 0.2200 0.2200 0.2200 550 -0.02(-8.22%)
Dec 27, 2023 0.2397 0.2397 0.2397 0.2397 3,030 +0.02(+7.30%)
Dec 22, 2023 0.2234 0 -0.01(-3.79%)
Dec 21, 2023 0.2173 0.2322 0.2173 0.2322 11,060 +0.02(+9.84%)
Dec 20, 2023 0.2278 0.2278 0.2114 0.2114 12,750 -0.02(-7.52%)
Dec 19, 2023 0.2220 0.2286 0.2219 0.2286 4,202 -0.00(-0.13%)
Dec 18, 2023 0.2300 0.2300 0.2289 0.2289 5,500 +0.02(+8.48%)
Dec 15, 2023 0.1860 0.2349 0.1860 0.2110 35,703 +0.01(+7.11%)
Dec 14, 2023 0.2060 0.2060 0.1970 0.1970 16,000 -0.01(-6.94%)
Dec 13, 2023 0.2143 0.2143 0.2117 0.2117 750 -0.00(-1.07%)
Dec 12, 2023 0.2140 0.2140 0.2140 0.2140 2,000 -0.01(-2.73%)
Dec 11, 2023 0.2200 0.2200 0.2200 0.2200 4,033 -0.02(-8.33%)
Dec 08, 2023 0.2130 0.2400 0.2130 0.2400 28,200 -0.00(-0.17%)
Dec 07, 2023 0.2488 0.2488 0.2108 0.2404 35,890 -0.01(-2.08%)
Dec 05, 2023 0.2455 0 -0.02(-8.74%)
Dec 01, 2023 0.2690 0 -0.01(-5.28%)
Nov 30, 2023 0.2840 0.2840 0.2840 0.2840 1,026 +0.02(+5.85%)
Nov 29, 2023 0.2650 0.2683 0.2650 0.2683 205 -0.01(-4.96%)
Nov 28, 2023 0.2823 0.2823 0.2823 0.2823 100 +0.01(+3.71%)
Nov 27, 2023 0.2600 0.2722 0.2600 0.2722 2,800 +0.01(+4.05%)
Nov 24, 2023 0.2532 0.2689 0.2532 0.2616 6,600 +0.01(+4.64%)
Nov 22, 2023 0.2602 0.2602 0.2500 0.2500 14,204 -0.02(-8.42%)
Nov 21, 2023 0.2800 0.2800 0.2730 0.2730 14,000 -0.01(-2.50%)
Nov 20, 2023 0.2715 0.2800 0.2661 0.2800 11,002 +0.01(+3.13%)
Nov 17, 2023 0.2715 0.2715 0.2715 0.2715 110 -0.00(-0.07%)
Nov 16, 2023 0.2717 0.2717 0.2717 0.2717 1,060 +0.00(+0.59%)
Nov 14, 2023 0.2701 158 -0.02(-5.29%)
Nov 10, 2023 0.2852 0 +0.03(+10.80%)
Nov 09, 2023 0.2574 0.2574 0.2574 0.2574 565 -0.02(-5.71%)
Nov 06, 2023 0.2730 0 -0.01(-5.14%)
Nov 03, 2023 0.3070 0.3070 0.2878 0.2878 13,794 +0.02(+8.48%)
Nov 02, 2023 0.3100 0.3200 0.2411 0.2653 12,600 +0.02(+6.98%)
Nov 01, 2023 0.2810 0.2810 0.2480 0.2480 4,724 -0.02(-6.77%)
Oct 31, 2023 0.2413 0.2660 0.2413 0.2660 2,948 +0.04(+17.86%)
Oct 27, 2023 0.2257 151 +0.05(+28.97%)
Oct 20, 2023 0.1750 0 +0.01(+7.96%)
Oct 18, 2023 0.1621 0 -0.00(-0.55%)
Oct 17, 2023 0.1620 0.1630 0.1620 0.1630 1,000 -0.00(-0.61%)
Oct 16, 2023 0.1620 0.1640 0.1620 0.1640 1,280 -0.01(-4.65%)
Oct 13, 2023 0.1859 0.1859 0.1720 0.1720 9,000 +0.01(+6.17%)
Oct 12, 2023 0.1632 0.1632 0.1620 0.1620 7,700 -0.01(-6.36%)
Oct 10, 2023 0.1730 0 +0.01(+6.79%)
Oct 09, 2023 0.1620 0.1620 0.1620 0.1620 300 -0.01(-4.71%)
Oct 06, 2023 0.1700 0.1700 0.1700 0.1700 19,222 +0.00(+0.00%)
Oct 05, 2023 0.1700 0.1700 0.1700 0.1700 17,000 +0.01(+6.58%)
Oct 04, 2023 0.1623 0.1623 0.1560 0.1595 8,109 +0.00(+2.90%)
Oct 03, 2023 0.1550 0.1550 0.1443 0.1550 12,030 -0.01(-6.06%)
Oct 02, 2023 0.1601 0.1650 0.1600 0.1650 22,244 +0.00(+1.85%)
Sep 29, 2023 0.1620 0.1700 0.1620 0.1620 4,147 +0.00(+1.25%)
Sep 28, 2023 0.1710 0.1710 0.1600 0.1600 4,585 -0.02(-10.61%)
Sep 27, 2023 0.1740 0.1876 0.1740 0.1790 17,172 -0.02(-10.50%)
Sep 26, 2023 0.2000 0.2000 0.2000 0.2000 17,883 +0.00(+0.00%)
Sep 25, 2023 0.2200 0.2128 0.2000 0.2000 12,100 -0.00(-1.38%)
Sep 22, 2023 0.2200 0.2200 0.2003 0.2028 4,560 -0.04(-15.71%)
Sep 21, 2023 0.2406 0.2406 0.2406 0.2406 2,500 +0.04(+20.30%)
Sep 18, 2023 0.2000 68 -0.00(-2.44%)
Sep 12, 2023 0.2050 0 +0.00(+1.99%)
Sep 11, 2023 0.2010 0.2010 0.2010 0.2010 2,000 +0.00(+0.50%)
Sep 06, 2023 0.2000 104 -0.02(-9.09%)
Sep 05, 2023 0.2166 0.2200 0.2166 0.2200 25,240 +0.00(+1.85%)
Sep 01, 2023 0.2265 0.2265 0.2160 0.2160 2,159 -0.01(-4.89%)
Aug 31, 2023 0.2271 0.2271 0.2271 0.2271 130 -0.01(-2.15%)
Aug 30, 2023 0.2323 0.2625 0.2321 0.2321 4,700 +0.00(+0.35%)
Aug 29, 2023 0.2317 0.2317 0.2313 0.2313 3,390 +0.00(+0.57%)
Aug 28, 2023 0.2390 0.2390 0.2300 0.2300 5,620 -0.02(-7.56%)
Aug 25, 2023 0.2270 0.2545 0.2270 0.2488 6,890 -0.00(-1.66%)
Aug 23, 2023 0.2530 0 +0.01(+4.89%)
Aug 18, 2023 0.2412 1 -0.01(-2.58%)
Aug 17, 2023 0.2940 0.2940 0.2476 0.2476 16,470 -0.05(-16.07%)
Aug 16, 2023 0.2860 0.2950 0.2849 0.2950 35,220 +0.00(+0.34%)
Aug 15, 2023 0.2940 0.2940 0.2940 0.2940 1,000 -0.00(-0.34%)
Aug 14, 2023 0.2950 0.2950 0.2950 0.2950 22,000 +0.05(+21.40%)
Aug 11, 2023 0.2520 0.2520 0.2430 0.2430 20,000 -0.01(-4.74%)
Aug 10, 2023 0.2650 0.2725 0.2551 0.2551 57,222 -0.05(-16.66%)
Aug 09, 2023 0.2721 0.3061 0.2721 0.3061 8,363 -0.00(-1.29%)
Aug 07, 2023 0.3101 0 +0.03(+10.75%)
Aug 03, 2023 0.2800 0 -0.03(-9.68%)
Aug 01, 2023 0.3100 0 -0.04(-10.82%)
Jul 31, 2023 0.3300 0.3660 0.3300 0.3476 10,175 +0.02(+5.43%)
Jul 28, 2023 0.3427 0.3427 0.3272 0.3297 11,400 -0.00(-0.09%)
Jul 27, 2023 0.3101 0.3300 0.3101 0.3300 10,604 +0.00(+0.00%)
Jul 26, 2023 0.3050 0.3395 0.3050 0.3300 36,113 -0.01(-2.94%)
Jul 25, 2023 0.3709 0.3710 0.3400 0.3400 21,688 +0.00(+0.00%)
Jul 24, 2023 0.3442 0.3442 0.3400 0.3400 5,000 +0.01(+2.87%)
Jul 21, 2023 0.3490 0.3490 0.3300 0.3305 5,150 +0.01(+3.51%)
Jul 19, 2023 0.3193 0 -0.03(-9.11%)
Jul 17, 2023 0.3513 0 -0.04(-11.33%)
Jul 13, 2023 0.3962 1,900 +0.04(+10.06%)
Jul 12, 2023 0.3200 0.3600 0.3200 0.3600 23,863 +0.03(+9.96%)
Jul 11, 2023 0.3600 0.3655 0.3274 0.3274 7,900 -0.03(-8.42%)
Jul 07, 2023 0.3575 0 +0.05(+17.44%)
Jul 06, 2023 0.3290 0.3290 0.3044 0.3044 9,700 -0.02(-6.63%)
Jul 05, 2023 0.2710 0.3620 0.2710 0.3260 16,691 +0.08(+33.06%)
Jul 03, 2023 0.2400 0.2450 0.2400 0.2450 30,418 +0.00(+1.45%)
Jun 30, 2023 0.2515 0.2515 0.2415 0.2415 10,214 -0.02(-7.12%)
Jun 29, 2023 0.2685 0.2685 0.2300 0.2600 20,702 -0.02(-7.14%)
Jun 28, 2023 0.2785 0.2800 0.2779 0.2800 940 -0.01(-1.93%)
Jun 27, 2023 0.2793 0.2870 0.2793 0.2855 15,666 -0.00(-1.21%)
Jun 26, 2023 0.2839 0.2890 0.2839 0.2890 5,614 +0.01(+5.09%)
Jun 23, 2023 0.2750 0.2750 0.2750 0.2750 2,000 -0.01(-3.37%)
Jun 21, 2023 0.2846 0 -0.00(-1.18%)
Jun 20, 2023 0.3090 0.3220 0.2880 0.2880 3,010 -0.06(-18.18%)
Jun 15, 2023 0.3520 0 +0.12(+54.79%)
Jun 13, 2023 0.2274 0 -0.02(-9.04%)
Jun 12, 2023 0.2400 0.2500 0.2356 0.2500 10,554 +0.03(+11.61%)
Jun 09, 2023 0.2160 0.2240 0.2160 0.2240 10,215 +0.00(+0.22%)
Jun 08, 2023 0.2305 0.2377 0.2235 0.2235 3,552 +0.02(+10.10%)
Jun 07, 2023 0.2213 0.2213 0.2030 0.2030 619 -0.01(-4.25%)
Jun 05, 2023 0.2120 42 -0.00(-0.09%)
Jun 02, 2023 0.2118 0.2122 0.2081 0.2122 5,630 -0.01(-2.57%)
May 31, 2023 0.2178 10 +0.06(+36.55%)
May 30, 2023 0.1750 0.1750 0.1595 0.1595 25,869 -0.02(-8.86%)
May 26, 2023 0.1890 0.1890 0.1729 0.1750 11,375 -0.04(-16.67%)
May 25, 2023 0.2100 0.2100 0.2100 0.2100 2,511 +0.00(+0.00%)
May 24, 2023 0.2100 0.2150 0.2097 0.2100 34,095 -0.02(-8.77%)
May 23, 2023 0.2500 0.2500 0.2302 0.2302 4,193 -0.02(-7.36%)
May 19, 2023 0.2485 63 +0.00(+1.22%)
May 18, 2023 0.2390 0.2455 0.2215 0.2455 16,200 +0.01(+2.72%)
May 17, 2023 0.2390 0.2390 0.2390 0.2390 31,000 +0.00(+1.70%)
May 16, 2023 0.2350 0.2350 0.2350 0.2350 8,000 -0.01(-5.77%)
May 15, 2023 0.2403 0.2494 0.2403 0.2494 2,619 +0.01(+3.79%)
May 12, 2023 0.2200 0.2403 0.2200 0.2403 32,450 +0.01(+5.63%)
May 11, 2023 0.2250 0.2275 0.2200 0.2275 9,000 -0.02(-6.76%)
May 10, 2023 0.2350 0.2440 0.2350 0.2440 4,133 +0.01(+6.09%)
May 09, 2023 0.2340 0.2364 0.2300 0.2300 10,100 -0.00(-2.13%)
May 08, 2023 0.2382 0.2550 0.2350 0.2350 840 -0.01(-4.86%)
May 05, 2023 0.2639 0.2714 0.2470 0.2470 17,700 -0.03(-11.12%)
May 04, 2023 0.2616 0.2779 0.2616 0.2779 64,225 +0.02(+6.88%)
May 03, 2023 0.2610 0.2640 0.2600 0.2600 15,885 -0.02(-5.80%)
May 01, 2023 0.2760 0 -0.01(-2.82%)
Apr 28, 2023 0.2840 0.2840 0.2840 0.2840 1,450 +0.01(+1.97%)
Apr 27, 2023 0.2900 0.2900 0.2785 0.2785 4,700 -0.00(-1.28%)
Apr 26, 2023 0.2987 0.2987 0.2821 0.2821 7,000 -0.00(-1.71%)
Apr 24, 2023 0.2870 500 -0.01(-2.45%)
Apr 21, 2023 0.2970 0.2970 0.2942 0.2942 1,000 -0.00(-0.94%)
Apr 18, 2023 0.2970 0 -0.00(-1.00%)
Apr 17, 2023 0.3100 0.3100 0.2910 0.3000 81,738 +0.01(+2.63%)
Apr 14, 2023 0.3084 0.3100 0.2923 0.2923 27,505 -0.04(-11.16%)
Apr 12, 2023 0.3290 700 +0.00(+0.30%)
Apr 10, 2023 0.3280 0 -0.01(-2.12%)
Apr 06, 2023 0.3351 0.3351 0.3351 0.3351 140 -0.03(-8.19%)
Apr 05, 2023 0.3650 0.3650 0.3650 0.3650 578 -0.00(-1.14%)
Apr 04, 2023 0.3560 0.3692 0.3528 0.3692 17,780 -0.02(-5.74%)
Apr 03, 2023 0.3917 0.3917 0.3917 0.3917 3,186 +0.00(+0.44%)
Mar 31, 2023 0.3575 0.3900 0.3559 0.3900 5,275 +0.04(+12.72%)
Mar 30, 2023 0.3380 0.3460 0.3380 0.3460 550 +0.03(+10.54%)
Mar 29, 2023 0.3255 0.3330 0.3130 0.3130 20,300 -0.02(-4.63%)
Mar 28, 2023 0.3282 0.3282 0.3282 0.3282 3,000 +0.01(+3.63%)
Mar 24, 2023 0.3167 0 -0.01(-3.39%)
Mar 23, 2023 0.3300 0.3340 0.3268 0.3278 26,000 -0.00(-0.67%)
Mar 22, 2023 0.3310 0.3310 0.3241 0.3300 18,500 -0.00(-0.54%)
Mar 20, 2023 0.3318 0 -0.01(-2.61%)
Mar 17, 2023 0.3329 0.3407 0.3277 0.3407 2,875 -0.02(-4.35%)
Mar 16, 2023 0.3500 0.3562 0.3395 0.3562 10,140 +0.01(+3.97%)
Mar 15, 2023 0.3500 0.3500 0.3396 0.3426 8,000 -0.01(-2.11%)
Mar 14, 2023 0.3600 0.3600 0.3500 0.3500 14,050 -0.00(-0.06%)
Mar 13, 2023 0.3800 0.3899 0.3502 0.3502 61,447 -0.07(-17.37%)
Mar 10, 2023 0.4238 0.4238 0.4238 0.4238 500 +0.03(+7.56%)
Mar 09, 2023 0.4096 0.4096 0.3900 0.3940 10,000 -0.06(-13.23%)
Mar 08, 2023 0.4547 0.4591 0.4540 0.4541 13,000 -0.02(-4.00%)
Mar 07, 2023 0.4561 0.4730 0.4561 0.4730 11,680 -0.00(-0.25%)
Mar 06, 2023 0.4670 0.4742 0.4670 0.4742 1,915 +0.01(+2.31%)
Mar 03, 2023 0.4600 0.4635 0.4600 0.4635 1,120 +0.00(+0.15%)
Mar 02, 2023 0.4420 0.4628 0.4420 0.4628 3,742 -0.02(-3.58%)
Mar 01, 2023 0.4825 0.4844 0.4600 0.4800 71,270 -0.00(-0.91%)
Feb 28, 2023 0.5093 0.5093 0.4844 0.4844 5,000 +0.00(+0.00%)
Feb 27, 2023 0.4844 0.4844 0.4844 0.4844 200 -0.01(-1.14%)
Feb 24, 2023 0.4900 0.4900 0.4900 0.4900 3,000 -0.03(-5.77%)
Feb 23, 2023 0.5050 0.5279 0.5050 0.5200 25,000 +0.02(+4.00%)
Feb 22, 2023 0.5000 0.5000 0.5000 0.5000 7,200 -0.01(-1.96%)
Feb 17, 2023 0.5100 0 +0.02(+4.08%)
Feb 16, 2023 0.4677 0.4900 0.4677 0.4900 7,000 +0.04(+7.88%)
Feb 14, 2023 0.4542 0 +0.02(+5.63%)
Feb 13, 2023 0.4300 0.4300 0.4300 0.4300 400 -0.02(-4.44%)
Feb 10, 2023 0.4900 0.4900 0.4500 0.4500 8,227 -0.06(-11.76%)
Feb 09, 2023 0.5100 0.5100 0.5100 0.5100 2,000 +0.02(+4.32%)
Feb 08, 2023 0.4911 0.4911 0.4889 0.4889 2,210 +0.02(+4.02%)
Feb 07, 2023 0.5000 0.5000 0.4700 0.4700 17,265 -0.03(-6.00%)
Feb 06, 2023 0.5408 0.5408 0.5000 0.5000 1,700 -0.01(-2.38%)
Feb 03, 2023 0.5120 0.5409 0.5120 0.5122 14,300 -0.04(-7.16%)
Feb 02, 2023 0.5517 0.5517 0.5517 0.5517 494 +0.05(+10.12%)
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.