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 (%)
Apr 30, 2019 3.950 4.000 3.890 3.890 17,676 -0.08(-2.02%)
Apr 29, 2019 4.000 4.000 3.880 3.970 8,761 -0.03(-0.75%)
Apr 26, 2019 4.000 4.000 3.930 4.000 19,773 +0.00(+0.00%)
Apr 25, 2019 3.830 4.000 3.830 4.000 19,274 +0.00(+0.00%)
Apr 24, 2019 4.000 4.000 3.850 4.000 42,944 +0.00(+0.00%)
Apr 23, 2019 3.880 4.000 3.800 4.000 76,637 +0.20(+5.26%)
Apr 22, 2019 3.660 3.800 3.660 3.800 7,134 +0.05(+1.33%)
Apr 18, 2019 3.750 3.750 3.750 0 -0.04(-1.06%)
Apr 17, 2019 3.660 3.800 3.640 3.790 17,708 +0.09(+2.43%)
Apr 16, 2019 3.740 3.740 3.600 3.700 3,059 -0.05(-1.33%)
Apr 15, 2019 3.770 3.770 3.620 3.750 3,422 +0.06(+1.63%)
Apr 12, 2019 3.510 3.690 3.500 3.690 5,586 +0.12(+3.36%)
Apr 11, 2019 3.590 3.620 3.500 3.570 8,855 +0.01(+0.28%)
Apr 10, 2019 3.560 3.580 3.560 3.560 3,100 +0.06(+1.71%)
Apr 09, 2019 3.530 3.530 3.350 3.500 9,356 +0.06(+1.74%)
Apr 08, 2019 3.580 3.590 3.430 3.440 20,725 -0.04(-1.15%)
Apr 05, 2019 3.600 3.600 3.470 3.480 3,445 -0.11(-3.06%)
Apr 04, 2019 3.610 3.620 3.550 3.590 9,498 -0.03(-0.83%)
Apr 03, 2019 3.650 3.650 3.600 3.620 3,215 -0.02(-0.55%)
Apr 02, 2019 3.660 3.670 3.610 3.640 16,230 +0.08(+2.25%)
Apr 01, 2019 3.550 3.600 3.540 3.560 5,519 -0.01(-0.28%)
Mar 29, 2019 3.550 3.650 3.510 3.570 17,201 -0.06(-1.65%)
Mar 28, 2019 3.810 3.810 3.600 3.630 18,380 -0.22(-5.71%)
Mar 27, 2019 3.860 3.900 3.800 3.850 4,525 +0.00(+0.00%)
Mar 26, 2019 3.880 3.880 3.800 3.850 9,320 -0.05(-1.28%)
Mar 25, 2019 3.890 4.000 3.890 3.900 24,467 +0.00(+0.00%)
Mar 22, 2019 3.650 3.910 3.650 3.900 33,622 +0.25(+6.85%)
Mar 21, 2019 3.650 3.650 3.590 3.650 14,677 +0.01(+0.27%)
Mar 20, 2019 3.630 3.700 3.500 3.640 10,707 +0.06(+1.68%)
Mar 19, 2019 3.720 3.720 3.320 3.580 43,861 -0.14(-3.76%)
Mar 18, 2019 3.790 3.800 3.670 3.720 6,795 -0.13(-3.38%)
Mar 15, 2019 3.890 3.890 3.800 3.850 5,278 -0.04(-1.03%)
Mar 14, 2019 3.690 3.890 3.510 3.890 39,628 +0.20(+5.42%)
Mar 13, 2019 3.890 3.900 3.580 3.690 36,407 -0.09(-2.38%)
Mar 12, 2019 3.400 3.800 3.400 3.780 37,150 +0.39(+11.50%)
Mar 11, 2019 3.260 3.540 3.260 3.390 29,420 -0.11(-3.14%)
Mar 08, 2019 3.700 4.100 3.500 3.500 54,292 -0.15(-4.11%)
Mar 07, 2019 3.220 3.700 3.150 3.650 96,973 +0.66(+22.07%)
Mar 06, 2019 2.720 3.110 2.720 2.990 42,387 +0.31(+11.57%)
Mar 05, 2019 2.770 2.780 2.680 2.680 15,800 -0.07(-2.55%)
Mar 04, 2019 2.750 2.860 2.720 2.750 22,661 +0.06(+2.23%)
Mar 01, 2019 2.680 2.750 2.670 2.690 14,600 -0.01(-0.37%)
Feb 28, 2019 2.700 2.750 2.680 2.700 8,001 +0.00(+0.00%)
Feb 27, 2019 2.690 2.720 2.690 2.700 11,700 +0.01(+0.37%)
Feb 26, 2019 2.740 2.760 2.670 2.690 17,693 -0.03(-1.10%)
Feb 25, 2019 2.760 2.770 2.700 2.720 20,232 -0.08(-2.86%)
Feb 22, 2019 2.730 2.810 2.730 2.800 3,297 +0.03(+1.08%)
Feb 21, 2019 2.750 2.820 2.710 2.770 21,339 +0.02(+0.73%)
Feb 20, 2019 2.710 2.760 2.710 2.750 3,025 +0.04(+1.48%)
Feb 19, 2019 2.730 2.730 2.700 2.710 7,980 -0.04(-1.45%)
Feb 15, 2019 2.750 2.750 2.750 0 -0.06(-2.14%)
Feb 14, 2019 2.840 2.840 2.810 2.810 11,896 -0.03(-1.06%)
Feb 13, 2019 2.900 2.900 2.800 2.840 11,655 +0.01(+0.35%)
Feb 12, 2019 2.900 2.900 2.830 2.830 3,740 -0.02(-0.70%)
Feb 11, 2019 2.810 2.850 2.770 2.850 7,374 +0.07(+2.52%)
Feb 08, 2019 2.920 2.940 2.620 2.780 46,747 -0.08(-2.80%)
Feb 07, 2019 2.990 2.990 2.860 2.860 9,125 +0.01(+0.35%)
Feb 06, 2019 3.150 3.150 2.850 2.850 4,920 -0.30(-9.52%)
Feb 05, 2019 3.430 3.430 3.150 3.150 3,698 -0.05(-1.56%)
Feb 04, 2019 3.150 3.250 3.150 3.200 7,560 +0.22(+7.38%)
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.