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

Aurania Resources Ltd (OP: AUIAF )

0.1492 -0.0008 (-0.53%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Feb 28, 2020 1.910 2.100 1.650 1.840 55,600 -0.28(-13.21%)
Feb 27, 2020 2.053 2.135 1.949 2.120 50,118 -0.06(-2.75%)
Feb 26, 2020 2.250 2.250 2.180 2.180 8,308 -0.10(-4.60%)
Feb 25, 2020 2.410 2.410 2.285 2.285 20,098 -0.12(-4.99%)
Feb 24, 2020 2.380 2.440 2.370 2.405 14,438 +0.01(+0.63%)
Feb 21, 2020 2.380 2.479 2.380 2.390 23,500 -0.03(-1.24%)
Feb 20, 2020 2.500 2.500 2.400 2.420 11,938 -0.08(-3.20%)
Feb 19, 2020 2.563 2.600 2.500 2.500 10,330 -0.02(-0.79%)
Feb 18, 2020 2.660 2.660 2.500 2.520 18,573 -0.02(-0.75%)
Feb 14, 2020 2.500 2.540 2.500 2.539 12,600 -0.01(-0.56%)
Feb 13, 2020 2.700 2.700 2.553 2.553 12,459 +0.05(+2.13%)
Feb 12, 2020 2.510 2.820 2.500 2.500 25,012 +0.08(+3.52%)
Feb 11, 2020 2.390 2.440 2.383 2.415 12,036 +0.02(+0.63%)
Feb 10, 2020 2.390 2.448 2.390 2.400 9,070 +0.01(+0.42%)
Feb 07, 2020 2.360 2.390 2.350 2.390 6,100 +0.03(+1.27%)
Feb 06, 2020 2.400 2.400 2.350 2.360 3,865 +0.01(+0.49%)
Feb 05, 2020 2.310 2.376 2.310 2.349 4,686 -0.03(-1.32%)
Feb 04, 2020 2.410 2.410 2.380 2.380 6,248 -0.02(-0.83%)
Feb 03, 2020 2.480 2.480 2.371 2.400 17,715 -0.01(-0.41%)
Jan 31, 2020 2.450 2.450 2.316 2.410 15,500 +0.03(+1.07%)
Jan 30, 2020 2.539 2.580 2.329 2.385 26,754 -0.23(-8.72%)
Jan 29, 2020 2.745 2.745 2.612 2.612 19,888 -0.01(-0.29%)
Jan 28, 2020 2.565 2.674 2.550 2.620 12,227 -0.03(-1.32%)
Jan 27, 2020 2.840 2.840 2.630 2.655 9,813 -0.15(-5.24%)
Jan 24, 2020 2.690 2.802 2.584 2.802 28,700 +0.13(+4.74%)
Jan 23, 2020 2.700 2.700 2.661 2.675 8,475 -0.05(-1.65%)
Jan 22, 2020 2.767 2.783 2.671 2.720 12,410 -0.08(-2.86%)
Jan 21, 2020 3.000 3.000 2.750 2.800 21,790 -0.20(-6.51%)
Jan 17, 2020 3.010 3.023 2.958 2.995 31,600 -0.03(-0.88%)
Jan 16, 2020 3.079 3.100 2.990 3.022 17,950 +0.01(+0.39%)
Jan 15, 2020 3.020 3.020 2.980 3.010 37,006 +0.00(+0.08%)
Jan 14, 2020 3.005 3.020 2.990 3.008 60,488 +0.02(+0.59%)
Jan 13, 2020 3.250 3.250 2.950 2.990 7,425 -0.06(-1.97%)
Jan 10, 2020 3.210 3.210 2.893 3.050 50,300 -0.17(-5.36%)
Jan 09, 2020 3.140 3.302 3.100 3.223 13,189 +0.03(+1.03%)
Jan 08, 2020 3.305 3.305 3.140 3.190 22,562 -0.11(-3.33%)
Jan 07, 2020 3.300 3.388 3.245 3.300 10,081 +0.03(+0.92%)
Jan 06, 2020 3.260 3.340 3.225 3.270 17,857 +0.02(+0.62%)
Jan 03, 2020 3.340 3.383 3.200 3.250 81,100 +0.01(+0.31%)
Jan 02, 2020 3.200 3.290 3.190 3.240 18,267 +0.07(+2.18%)
Dec 31, 2019 3.114 3.171 3.103 3.171 12,000 +0.03(+0.99%)
Dec 30, 2019 3.197 3.197 2.995 3.140 47,127 -0.07(-2.33%)
Dec 27, 2019 3.210 3.250 3.142 3.215 40,200 -0.06(-1.68%)
Dec 26, 2019 3.180 3.290 3.180 3.270 17,019 +0.19(+6.08%)
Dec 24, 2019 3.186 3.230 3.000 3.083 20,500 -0.15(-4.73%)
Dec 23, 2019 2.700 3.236 2.700 3.236 49,607 +0.57(+21.18%)
Dec 20, 2019 2.543 2.670 2.530 2.670 3,600 +0.07(+2.77%)
Dec 19, 2019 2.650 2.725 2.570 2.598 24,408 +0.00(+0.07%)
Dec 18, 2019 2.740 2.740 2.595 2.596 40,995 -0.05(-2.03%)
Dec 17, 2019 2.760 2.803 2.635 2.650 6,703 -0.10(-3.64%)
Dec 16, 2019 2.930 2.930 2.750 2.750 175,732 -0.18(-6.05%)
Dec 13, 2019 2.880 2.927 2.766 2.927 48,100 +0.16(+5.84%)
Dec 12, 2019 2.650 2.800 2.628 2.765 11,923 -0.03(-1.24%)
Dec 11, 2019 3.130 3.130 2.754 2.800 20,771 -0.32(-10.19%)
Dec 10, 2019 3.000 3.139 2.921 3.118 67,458 +0.12(+3.92%)
Dec 09, 2019 3.050 3.064 2.987 3.000 32,988 -0.05(-1.66%)
Dec 06, 2019 3.135 3.135 3.015 3.050 9,000 -0.07(-2.23%)
Dec 05, 2019 2.996 3.120 2.996 3.120 42,717 -0.03(-0.82%)
Dec 04, 2019 3.380 3.399 3.146 3.146 159,747 -0.20(-6.08%)
Dec 03, 2019 2.750 3.380 2.750 3.349 188,771 +0.69(+26.02%)
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.