U.S. Markets open in 44 mins

Aurora Solar Technologies Inc. (ACU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000+0.0050 (+1.69%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021------
May 17, 20210.31000.31000.29000.30000.3000229,300
May 14, 20210.28000.31000.27500.29500.2950692,600
May 13, 20210.25000.31000.25000.27500.27501,603,000
May 12, 20210.23500.26500.22000.24000.2400442,000
May 11, 20210.21500.23000.20500.22500.2250805,200
May 10, 20210.24000.24500.23000.23000.2300274,200
May 07, 20210.25500.27000.24000.24000.2400219,000
May 06, 20210.27500.27500.24500.25000.2500291,600
May 05, 20210.27000.27500.25000.27000.2700257,100
May 04, 20210.27500.27500.25500.26000.2600269,700
May 03, 20210.29500.29500.27000.27500.2750234,500
Apr 30, 20210.29500.30000.29000.29000.290059,200
Apr 29, 20210.31000.31000.29000.30000.3000215,900
Apr 28, 20210.30500.30500.29000.29000.2900125,700
Apr 27, 20210.31000.32000.30000.30500.3050241,800
Apr 26, 20210.31000.31000.29500.31000.3100700,500
Apr 23, 20210.27000.29000.26500.29000.2900398,500
Apr 22, 20210.26000.28500.26000.27500.2750609,300
Apr 21, 20210.28500.28500.26000.27000.2700354,700
Apr 20, 20210.28000.28000.26500.28000.2800493,400
Apr 19, 20210.30500.30500.28000.28500.2850402,100
Apr 16, 20210.31000.32000.30000.30000.3000314,600
Apr 15, 20210.31000.31500.30000.31000.3100466,200
Apr 14, 20210.32000.32000.30000.30500.3050235,100
Apr 13, 20210.34000.34000.30500.31500.3150459,100
Apr 12, 20210.32500.34500.31500.33500.3350293,500
Apr 09, 20210.34500.34500.31500.32500.3250408,500
Apr 08, 20210.36500.36500.33500.33500.3350245,100
Apr 07, 20210.38500.38500.33000.35000.3500326,800
Apr 06, 20210.38000.38000.36500.37000.370053,400
Apr 05, 20210.38500.38500.36000.38500.3850229,000
Apr 01, 20210.35500.38000.35000.35500.3550693,200
Mar 31, 20210.32000.35000.32000.34500.3450246,700
Mar 30, 20210.34000.34000.31500.32300.3230450,400
Mar 29, 20210.34000.34500.31500.33000.3300448,400
Mar 26, 20210.34500.36000.32500.34500.3450444,000
Mar 25, 20210.33500.34500.32000.34500.3450404,100
Mar 24, 20210.38500.38500.33500.33500.3350339,400
Mar 23, 20210.39000.39000.36500.36500.3650242,900
Mar 22, 20210.40000.40000.38000.39000.3900229,300
Mar 19, 20210.40500.40500.38500.39500.3950221,600
Mar 18, 20210.42000.42000.38500.39500.3950339,600
Mar 17, 20210.39000.42500.36500.41500.4150415,800
Mar 16, 20210.41500.41500.38500.39000.3900411,200
Mar 15, 20210.41500.42000.39000.41500.4150270,300
Mar 12, 20210.42000.44500.39000.41000.4100546,400
Mar 11, 20210.45500.45500.42000.42500.4250548,200
Mar 10, 20210.46000.47000.42000.44000.44001,624,900
Mar 09, 20210.38000.43000.36000.43000.43001,332,500
Mar 08, 20210.38000.40000.34000.36000.36001,411,300
Mar 05, 20210.35500.37000.30000.37000.37002,180,300
Mar 04, 20210.39000.39000.31500.34500.34502,987,800
Mar 03, 20210.47000.47000.39500.41000.41001,672,500
Mar 02, 20210.49000.49000.45000.46500.4650595,100
Mar 01, 20210.45500.52000.45000.48000.48001,372,700
Feb 26, 20210.49000.50000.42000.47500.47502,372,300
Feb 25, 20210.54000.58000.50000.52000.52001,588,500
Feb 24, 20210.53000.59000.53000.54000.54001,131,100
Feb 23, 20210.55000.56000.46500.51000.51002,724,400
Feb 22, 20210.68000.68000.59000.59000.59001,532,200
Feb 19, 20210.58000.71000.57000.68000.68001,700,000
Feb 18, 20210.60000.60000.56000.59000.59001,890,400
Feb 17, 20210.70000.70000.59000.65000.65004,715,200
Feb 16, 20210.80000.85000.74000.74000.74004,936,900
Feb 12, 20210.58000.79000.57000.74000.74008,422,100
Feb 11, 20210.47000.64000.44000.58000.58006,217,800
Feb 10, 20210.49000.49000.44000.45500.45501,399,000
Feb 09, 20210.50000.50000.45000.48000.48001,816,900
Feb 08, 20210.45000.53000.44000.49000.49003,363,300
Feb 05, 20210.39000.45500.39000.43000.43005,229,100
Feb 04, 20210.32500.38500.32500.37500.37502,012,500
Feb 03, 20210.32000.33000.31500.32500.3250595,400
Feb 02, 20210.29000.32000.28500.31000.3100788,200
Feb 01, 20210.29000.30000.26000.28000.28001,323,600
Jan 29, 20210.30500.31000.28500.28500.2850706,500
Jan 28, 20210.31000.31000.29000.30000.3000636,200
Jan 27, 20210.33000.33500.30000.31000.3100996,000
Jan 26, 20210.36500.36500.33500.35000.3500635,500
Jan 25, 20210.32000.35500.30000.35500.35502,591,200
Jan 22, 20210.32000.32000.25000.31500.31508,542,900
Jan 21, 20210.39000.39000.37000.39000.3900590,800
Jan 20, 20210.40000.41000.38000.38500.3850817,200
Jan 19, 20210.37000.40000.36000.39000.39001,731,800
Jan 18, 20210.36500.37500.36000.36000.3600519,800
Jan 15, 20210.33500.35000.32000.35000.3500647,900
Jan 14, 20210.36000.36000.32500.33500.33501,221,600
Jan 13, 20210.38500.38500.35000.35000.3500670,500
Jan 12, 20210.37500.39000.36500.38000.3800666,300
Jan 11, 20210.37500.38500.36500.37500.3750352,000
Jan 08, 20210.40000.40000.36500.37500.3750906,300
Jan 07, 20210.38000.42500.36000.40000.40003,153,100
Jan 06, 20210.35000.38000.33500.36000.3600694,000
Jan 05, 20210.34000.35000.33000.35000.3500819,800
Jan 04, 20210.37000.37000.33500.35000.3500914,900
Dec 31, 20200.37000.37500.35500.37000.3700240,300
Dec 30, 20200.37500.38000.35000.36000.3600682,700
Dec 29, 20200.35000.38500.34500.38000.38001,697,900
Dec 24, 20200.29000.32000.29000.32000.3200382,900
Dec 23, 20200.29000.29500.28500.28500.2850387,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...