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

Aurania Resources Ltd (TSV: ARU )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 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, 2022 0.8500 0.9000 0.8400 0.9100 53,413 +0.08(+9.64%)
Jan 28, 2022 0.7800 0.9300 0.6900 0.8300 196,812 +0.05(+6.41%)
Jan 27, 2022 0.8800 0.8800 0.7500 0.7800 196,363 -0.11(-12.36%)
Jan 26, 2022 0.9700 0.9900 0.8300 0.8900 259,104 -0.14(-13.59%)
Jan 25, 2022 1.060 1.060 1.010 1.030 30,258 +0.00(+0.00%)
Jan 24, 2022 1.050 1.060 1.010 1.030 46,068 -0.02(-1.90%)
Jan 21, 2022 1.080 1.090 1.050 1.050 36,368 -0.05(-4.55%)
Jan 20, 2022 1.070 1.100 1.070 1.100 4,571 +0.03(+2.80%)
Jan 19, 2022 1.090 1.130 1.060 1.070 29,246 -0.04(-3.60%)
Jan 18, 2022 1.150 1.150 1.110 1.110 6,992 -0.01(-0.89%)
Jan 17, 2022 1.180 1.180 1.120 1.120 6,036 -0.03(-2.61%)
Jan 14, 2022 1.180 1.230 1.110 1.150 22,075 +0.01(+0.88%)
Jan 13, 2022 1.130 1.230 1.130 1.140 31,621 +0.03(+2.70%)
Jan 12, 2022 1.050 1.110 1.010 1.110 24,975 +0.08(+7.77%)
Jan 11, 2022 1.040 1.060 1.020 1.030 22,078 -0.01(-0.96%)
Jan 10, 2022 1.130 1.140 1.030 1.040 23,505 -0.06(-5.45%)
Jan 07, 2022 1.090 1.120 1.050 1.100 18,643 +0.00(+0.00%)
Jan 06, 2022 1.180 1.180 1.090 1.100 43,424 -0.07(-5.98%)
Jan 05, 2022 1.120 1.190 1.100 1.170 33,656 +0.02(+1.74%)
Jan 04, 2022 1.160 1.160 1.120 1.150 21,119 -0.02(-1.71%)
Dec 31, 2021 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 30, 2021 1.120 1.220 1.100 1.170 44,420 +0.04(+3.54%)
Dec 29, 2021 1.200 1.200 1.090 1.130 63,616 -0.06(-5.04%)
Dec 24, 2021 1.190 1.190 1.190 0 +0.03(+2.59%)
Dec 23, 2021 1.200 1.200 1.160 1.160 25,923 -0.07(-5.69%)
Dec 22, 2021 1.030 1.230 1.030 1.230 42,136 +0.18(+17.14%)
Dec 21, 2021 1.100 1.100 1.020 1.050 44,777 -0.05(-4.55%)
Dec 20, 2021 1.130 1.150 1.050 1.100 83,613 +0.02(+1.85%)
Dec 17, 2021 1.070 1.100 1.060 1.080 11,800 +0.04(+3.85%)
Dec 16, 2021 0.9900 1.130 0.9900 1.040 79,892 +0.03(+2.97%)
Dec 15, 2021 1.030 1.030 0.9900 1.010 72,868 -0.01(-0.98%)
Dec 14, 2021 1.080 1.080 1.020 1.020 72,438 -0.06(-5.56%)
Dec 13, 2021 1.130 1.130 1.020 1.080 69,321 +0.03(+2.86%)
Dec 10, 2021 1.150 1.160 1.040 1.050 132,959 -0.09(-7.89%)
Dec 09, 2021 1.200 1.200 1.130 1.140 42,295 +0.02(+1.79%)
Dec 08, 2021 1.230 1.270 1.100 1.120 93,140 -0.06(-5.08%)
Dec 07, 2021 1.220 1.240 1.150 1.180 44,802 +0.00(+0.00%)
Dec 06, 2021 1.250 1.250 1.120 1.180 60,374 -0.02(-1.67%)
Dec 03, 2021 1.230 1.230 1.190 1.200 76,444 -0.02(-1.64%)
Dec 02, 2021 1.230 1.270 1.210 1.220 111,912 +0.00(+0.00%)
Dec 01, 2021 1.170 1.310 1.150 1.220 231,691 +0.17(+16.19%)
Nov 30, 2021 1.080 1.120 1.000 1.050 76,102 +0.01(+0.96%)
Nov 29, 2021 1.150 1.150 1.010 1.040 219,817 -0.13(-11.11%)
Nov 26, 2021 1.300 1.300 1.170 1.170 98,717 -0.11(-8.59%)
Nov 25, 2021 1.220 1.290 1.220 1.280 20,919 +0.05(+4.07%)
Nov 24, 2021 1.300 1.300 1.230 1.230 100,297 -0.04(-3.15%)
Nov 23, 2021 1.390 1.390 1.270 1.270 49,354 -0.10(-7.30%)
Nov 22, 2021 1.470 1.470 1.360 1.370 13,574 -0.02(-1.44%)
Nov 19, 2021 1.420 1.420 1.360 1.390 18,630 -0.04(-2.80%)
Nov 18, 2021 1.400 1.430 1.420 1.430 22,494 -0.01(-0.69%)
Nov 17, 2021 1.400 1.480 1.400 1.440 29,190 +0.00(+0.00%)
Nov 16, 2021 1.430 1.440 1.360 1.440 37,437 +0.04(+2.86%)
Nov 15, 2021 1.450 1.450 1.350 1.400 58,146 -0.02(-1.41%)
Nov 12, 2021 1.400 1.420 1.310 1.420 103,639 +0.02(+1.43%)
Nov 11, 2021 1.250 1.400 1.230 1.400 118,550 +0.17(+13.82%)
Nov 10, 2021 1.220 1.230 76,705 +0.06(+5.13%)
Nov 09, 2021 1.280 1.280 1.170 1.170 78,477 +0.00(+0.00%)
Nov 08, 2021 1.200 1.220 1.170 1.170 53,344 -0.03(-2.50%)
Nov 05, 2021 1.230 1.230 1.170 1.200 97,066 -0.02(-1.64%)
Nov 04, 2021 1.230 1.400 1.210 1.220 180,607 +0.01(+0.83%)
Nov 03, 2021 1.280 1.280 1.160 1.210 135,104 -0.07(-5.47%)
Nov 02, 2021 1.380 1.380 1.250 1.280 81,845 -0.10(-7.25%)
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.