TSXV - Delayed Quote CAD

Aurania Resources Ltd. (ARU.V)

0.2050 -0.0050 (-2.38%)
At close: April 26 at 3:12 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2200 0.2200 0.2000 0.2050 0.2050 20,500
Apr 25, 2024 0.2000 0.2100 0.2000 0.2100 0.2100 5,100
Apr 24, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 4,000
Apr 23, 2024 0.2200 0.2300 0.1950 0.2300 0.2300 42,100
Apr 22, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 3,700
Apr 19, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 2,800
Apr 18, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 2,100
Apr 17, 2024 0.2050 0.2100 0.2000 0.2000 0.2000 114,100
Apr 16, 2024 0.2100 0.2200 0.2100 0.2100 0.2100 73,200
Apr 15, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 13,000
Apr 12, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 15,500
Apr 11, 2024 0.2150 0.2300 0.2150 0.2200 0.2200 121,600
Apr 10, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 104,900
Apr 9, 2024 0.2400 0.2500 0.2300 0.2300 0.2300 134,600
Apr 8, 2024 0.2400 0.2400 0.2300 0.2350 0.2350 34,700
Apr 5, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 3,700
Apr 4, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Apr 3, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 2,500
Apr 2, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,300
Apr 1, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 9,500
Mar 28, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 16,000
Mar 27, 2024 0.2550 0.2550 0.2300 0.2400 0.2400 12,800
Mar 26, 2024 0.2500 0.2550 0.2500 0.2500 0.2500 7,400
Mar 25, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 6,500
Mar 22, 2024 0.2300 0.2600 0.2300 0.2500 0.2500 36,200
Mar 21, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,900
Mar 20, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 9,500
Mar 19, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 6,000
Mar 18, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 10,500
Mar 15, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3,800
Mar 14, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 500
Mar 13, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 1,600
Mar 12, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 4,000
Mar 11, 2024 0.2300 0.2500 0.2300 0.2500 0.2500 95,300
Mar 8, 2024 0.2300 0.2400 0.2300 0.2350 0.2350 13,000
Mar 7, 2024 0.2400 0.2400 0.2250 0.2250 0.2250 28,400
Mar 6, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 25,600
Mar 5, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 13,800
Mar 4, 2024 0.2100 0.2300 0.2100 0.2300 0.2300 23,800
Mar 1, 2024 0.2050 0.2200 0.2000 0.2050 0.2050 15,500
Feb 29, 2024 0.2300 0.2450 0.2000 0.2000 0.2000 97,100
Feb 28, 2024 0.2100 0.2300 0.2100 0.2200 0.2200 9,900
Feb 27, 2024 0.2150 0.2200 0.2100 0.2100 0.2100 32,200
Feb 26, 2024 0.2100 0.2200 0.2100 0.2150 0.2150 7,300
Feb 23, 2024 0.2400 0.2600 0.2000 0.2050 0.2050 75,800
Feb 22, 2024 0.2450 0.2450 0.2300 0.2450 0.2450 21,400
Feb 21, 2024 0.2400 0.2400 0.2100 0.2150 0.2150 25,500
Feb 20, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 58,700
Feb 16, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 11,000
Feb 15, 2024 0.2300 0.2300 0.2250 0.2250 0.2250 5,000
Feb 14, 2024 0.2350 0.2450 0.2200 0.2200 0.2200 11,300
Feb 13, 2024 0.2300 0.2400 0.2300 0.2350 0.2350 4,800
Feb 12, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Feb 9, 2024 0.2300 0.2300 0.2100 0.2200 0.2200 3,500
Feb 8, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 2,000
Feb 7, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 16,200
Feb 6, 2024 0.2100 0.2300 0.2100 0.2250 0.2250 22,700
Feb 5, 2024 0.2300 0.2350 0.2300 0.2300 0.2300 11,600
Feb 2, 2024 0.2400 0.2700 0.2300 0.2300 0.2300 18,500
Feb 1, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 19,100
Jan 31, 2024 0.2500 0.2500 0.2200 0.2200 0.2200 12,100
Jan 30, 2024 0.2600 0.2800 0.2500 0.2600 0.2600 25,900
Jan 29, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 7,700
Jan 26, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,900
Jan 25, 2024 0.2800 0.2800 0.2600 0.2750 0.2750 23,800
Jan 24, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 7,500
Jan 23, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,000
Jan 22, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 8,500
Jan 19, 2024 0.3000 0.3000 0.2700 0.2700 0.2700 20,900
Jan 18, 2024 0.2800 0.3200 0.2800 0.3100 0.3100 13,800
Jan 17, 2024 0.2400 0.2700 0.2400 0.2700 0.2700 17,500
Jan 16, 2024 0.2300 0.2900 0.2300 0.2300 0.2300 53,900
Jan 15, 2024 0.2400 0.2400 0.2200 0.2250 0.2250 12,700
Jan 12, 2024 0.2400 0.2450 0.2300 0.2300 0.2300 31,400
Jan 11, 2024 0.2500 0.2500 0.2400 0.2450 0.2450 25,600
Jan 10, 2024 0.2300 0.2450 0.2000 0.2400 0.2400 90,200
Jan 9, 2024 0.2500 0.2500 0.2300 0.2350 0.2350 41,500
Jan 8, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 3,000
Jan 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 11,400
Jan 4, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 36,900
Jan 3, 2024 0.2500 0.2600 0.2400 0.2450 0.2450 10,500
Jan 2, 2024 0.2800 0.2800 0.2350 0.2650 0.2650 79,200
Dec 29, 2023 0.2900 0.2950 0.2800 0.2800 0.2800 13,600
Dec 28, 2023 0.2900 0.3000 0.2800 0.3000 0.3000 21,000
Dec 27, 2023 0.3200 0.3200 0.2900 0.3000 0.3000 20,100
Dec 22, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 17,100
Dec 21, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 6,500
Dec 20, 2023 0.3100 0.3200 0.2800 0.3000 0.3000 542,100
Dec 19, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 12,000
Dec 18, 2023 0.3150 0.3200 0.2800 0.2900 0.2900 50,800
Dec 15, 2023 0.2700 0.3150 0.2700 0.3000 0.3000 86,200
Dec 14, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 13,800
Dec 13, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 2,000
Dec 12, 2023 0.3000 0.3050 0.3000 0.3000 0.3000 14,500
Dec 11, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 28,600
Dec 8, 2023 0.3200 0.3300 0.2900 0.3100 0.3100 11,000
Dec 7, 2023 0.3400 0.3400 0.2800 0.3300 0.3300 24,900
Dec 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 4,500
Dec 5, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 4,000
Dec 4, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 2,500
Dec 1, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 14,600
Nov 30, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 4,500
Nov 29, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Nov 28, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 8,400
Nov 27, 2023 0.3700 0.3800 0.3550 0.3700 0.3700 9,500
Nov 24, 2023 0.3500 0.3800 0.3500 0.3800 0.3800 42,100
Nov 23, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 4,200
Nov 22, 2023 0.3700 0.3700 0.3300 0.3300 0.3300 59,100
Nov 21, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 4,400
Nov 20, 2023 0.3900 0.4000 0.3800 0.3900 0.3900 39,000
Nov 17, 2023 0.3800 0.4100 0.3800 0.4100 0.4100 3,800
Nov 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 300
Nov 15, 2023 0.3700 0.4200 0.3500 0.3800 0.3800 95,200
Nov 14, 2023 0.4000 0.4100 0.3750 0.3750 0.3750 13,100
Nov 13, 2023 0.3950 0.4000 0.3700 0.4000 0.4000 30,600
Nov 10, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 6,000
Nov 9, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 2,000
Nov 8, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 2,500
Nov 7, 2023 0.3550 0.3600 0.3500 0.3600 0.3600 26,000
Nov 6, 2023 0.4000 0.4000 0.3600 0.3600 0.3600 13,100
Nov 3, 2023 0.4100 0.4200 0.4050 0.4050 0.4050 11,000
Nov 2, 2023 0.3800 0.4800 0.3400 0.4000 0.4000 132,500
Nov 1, 2023 0.3550 0.4200 0.3300 0.3600 0.3600 77,700
Oct 31, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 17,000
Oct 30, 2023 0.3400 0.3600 0.3300 0.3500 0.3500 34,000
Oct 27, 2023 0.2450 0.3600 0.2450 0.3300 0.3300 85,400
Oct 26, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 4,000
Oct 25, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 9,000
Oct 24, 2023 0.2400 0.2450 0.2400 0.2450 0.2450 15,700
Oct 23, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 13,000
Oct 20, 2023 0.2350 0.2600 0.2350 0.2400 0.2400 25,000
Oct 19, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 26,000
Oct 18, 2023 0.2350 0.2350 0.2250 0.2300 0.2300 12,100
Oct 17, 2023 0.2200 0.2250 0.2100 0.2250 0.2250 10,200
Oct 16, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 10,900
Oct 13, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 11,800
Oct 12, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 5,000
Oct 11, 2023 0.2300 0.2400 0.2300 0.2300 0.2300 5,500
Oct 10, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 41,800
Oct 6, 2023 0.2300 0.2400 0.2300 0.2350 0.2350 24,400
Oct 5, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 51,000
Oct 4, 2023 0.2100 0.2300 0.2100 0.2300 0.2300 34,000
Oct 3, 2023 0.2100 0.2200 0.2100 0.2200 0.2200 9,000
Oct 2, 2023 0.2200 0.2300 0.2200 0.2200 0.2200 9,200
Sep 29, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 7,500
Sep 28, 2023 0.2400 0.2400 0.2100 0.2250 0.2250 52,700
Sep 27, 2023 0.2600 0.2600 0.2400 0.2400 0.2400 22,500
Sep 26, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 6,100
Sep 25, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 6,000
Sep 22, 2023 0.2900 0.3200 0.2900 0.2900 0.2900 21,600
Sep 21, 2023 0.2900 0.3000 0.2900 0.2900 0.2900 8,800
Sep 20, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 2,200
Sep 19, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 2,900
Sep 18, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Sep 15, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Sep 14, 2023 0.3200 0.3200 0.2800 0.2800 0.2800 7,200
Sep 13, 2023 0.2900 0.3000 0.2800 0.2800 0.2800 16,000
Sep 12, 2023 0.3150 0.3150 0.2900 0.2900 0.2900 16,200
Sep 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,000
Sep 8, 2023 0.3000 0.3100 0.2900 0.2900 0.2900 17,400
Sep 7, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 6,000
Sep 6, 2023 0.2600 0.2900 0.2600 0.2900 0.2900 47,900
Sep 5, 2023 0.3000 0.3100 0.2800 0.2950 0.2950 47,600
Sep 1, 2023 0.3000 0.3150 0.2950 0.3100 0.3100 21,600
Aug 31, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 46,700
Aug 30, 2023 0.3300 0.3400 0.3300 0.3300 0.3300 3,600
Aug 29, 2023 0.3300 0.3300 0.3200 0.3300 0.3300 9,900
Aug 28, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 7,400
Aug 25, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 8,400
Aug 24, 2023 0.3550 0.3550 0.3500 0.3500 0.3500 10,000
Aug 23, 2023 0.3300 0.3900 0.3300 0.3600 0.3600 16,000
Aug 22, 2023 0.3150 0.3250 0.3150 0.3250 0.3250 6,500
Aug 21, 2023 0.3200 0.3300 0.3200 0.3200 0.3200 3,500
Aug 18, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 16,400
Aug 17, 2023 0.3900 0.3900 0.3300 0.3400 0.3400 37,300
Aug 16, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 17,000
Aug 15, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 500
Aug 14, 2023 0.3900 0.4000 0.3800 0.3800 0.3800 20,300
Aug 11, 2023 0.3500 0.3800 0.3200 0.3800 0.3800 40,600
Aug 10, 2023 0.3600 0.3700 0.3500 0.3500 0.3500 32,000
Aug 9, 2023 0.3800 0.3800 0.3600 0.3600 0.3600 31,400
Aug 8, 2023 0.4100 0.4200 0.3800 0.3800 0.3800 19,300
Aug 4, 2023 0.3700 0.4000 0.3600 0.4000 0.4000 14,100
Aug 3, 2023 0.3750 0.3850 0.3700 0.3700 0.3700 10,200
Aug 2, 2023 0.3900 0.4000 0.3800 0.3800 0.3800 73,300
Aug 1, 2023 0.4500 0.4550 0.3800 0.3900 0.3900 166,000
Jul 31, 2023 0.4400 0.4600 0.4200 0.4600 0.4600 15,700
Jul 28, 2023 0.4400 0.4450 0.4100 0.4400 0.4400 29,500
Jul 27, 2023 0.4250 0.4500 0.4200 0.4500 0.4500 17,900
Jul 26, 2023 0.4400 0.4400 0.4250 0.4250 0.4250 47,900
Jul 25, 2023 0.4800 0.5200 0.4400 0.4400 0.4400 95,900
Jul 24, 2023 0.4600 0.5000 0.4600 0.5000 0.5000 18,900
Jul 21, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 12,000
Jul 20, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 13,800
Jul 19, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Jul 18, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 4,600
Jul 17, 2023 0.4250 0.4600 0.4200 0.4250 0.4250 15,700
Jul 14, 2023 0.5100 0.5100 0.4700 0.4800 0.4800 29,500
Jul 13, 2023 0.4800 0.5100 0.4800 0.5100 0.5100 104,100
Jul 12, 2023 0.4500 0.4900 0.4450 0.4600 0.4600 89,100
Jul 11, 2023 0.4800 0.4800 0.4400 0.4400 0.4400 71,500
Jul 10, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 500
Jul 7, 2023 0.4200 0.4700 0.4200 0.4700 0.4700 23,600
Jul 6, 2023 0.4200 0.4400 0.4100 0.4200 0.4200 9,500
Jul 5, 2023 0.3950 0.4800 0.3800 0.4300 0.4300 78,200
Jul 4, 2023 0.3300 0.4000 0.3300 0.3650 0.3650 25,000
Jun 30, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 11,500
Jun 29, 2023 0.3400 0.3400 0.3100 0.3200 0.3200 18,800
Jun 28, 2023 0.3600 0.3600 0.3400 0.3500 0.3500 19,300
Jun 27, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 3,100
Jun 26, 2023 0.3750 0.3800 0.3700 0.3800 0.3800 57,000
Jun 23, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 3,500
Jun 22, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 6,500
Jun 21, 2023 0.3800 0.3850 0.3800 0.3800 0.3800 33,500
Jun 20, 2023 0.4200 0.4200 0.3900 0.3900 0.3900 35,700
Jun 19, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 97,000
Jun 16, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 27,800
Jun 15, 2023 0.3700 0.4500 0.3700 0.4000 0.4000 34,100
Jun 14, 2023 0.3300 0.3700 0.3300 0.3700 0.3700 14,900
Jun 13, 2023 0.3350 0.3400 0.3200 0.3300 0.3300 24,800
Jun 12, 2023 0.3000 0.3350 0.3000 0.3300 0.3300 20,500
Jun 9, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 7,700
Jun 8, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 8,000
Jun 7, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 5,600
Jun 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 8,100
Jun 5, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 2,100
Jun 2, 2023 0.3200 0.3200 0.2900 0.2900 0.2900 21,900
Jun 1, 2023 0.3200 0.3300 0.3200 0.3200 0.3200 10,300
May 31, 2023 0.2350 0.3350 0.2350 0.3300 0.3300 149,000
May 30, 2023 0.2300 0.2300 0.2250 0.2300 0.2300 9,700
May 29, 2023 0.2350 0.2350 0.2200 0.2200 0.2200 11,100
May 26, 2023 0.2500 0.2500 0.2300 0.2400 0.2400 96,400
May 25, 2023 0.2900 0.2900 0.2500 0.2600 0.2600 26,200
May 24, 2023 0.2900 0.2900 0.2700 0.2900 0.2900 128,200
May 23, 2023 0.3300 0.3300 0.3000 0.3100 0.3100 13,600
May 19, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 3,700
May 18, 2023 0.3200 0.3300 0.3100 0.3300 0.3300 14,000
May 17, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 37,000
May 16, 2023 0.3150 0.3150 0.3100 0.3100 0.3100 7,700
May 15, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 6,100
May 12, 2023 0.2900 0.3200 0.2900 0.3200 0.3200 28,000
May 11, 2023 0.3100 0.3100 0.2900 0.3000 0.3000 13,900
May 10, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 20,000
May 9, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 41,600
May 8, 2023 0.3300 0.3400 0.3200 0.3300 0.3300 8,000
May 5, 2023 0.3400 0.3600 0.3300 0.3500 0.3500 11,400
May 4, 2023 0.3500 0.3600 0.3400 0.3500 0.3500 95,600
May 3, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 32,200
May 2, 2023 0.3650 0.3650 0.3600 0.3600 0.3600 6,900
May 1, 2023 0.3850 0.3850 0.3500 0.3500 0.3500 21,200
Apr 28, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 20,700
Apr 27, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 37,400
Apr 26, 2023 0.3950 0.4000 0.3800 0.3900 0.3900 41,600

Related Tickers

BRVO.V Bravo Mining Corp.
2.0000
+2.04%
 
SM.V Sierra Madre Gold and Silver Ltd.
0.3900
0.00%
 
LMS.AX Litchfield Minerals Limited
0.1550
-1.27%
 
M3M.AX M3 Mining Limited
0.0560
0.00%
 
KAPA.V Kapa Gold Inc.
0.0350
0.00%
 
PNX.AX PNX Metals Limited
0.0050
-16.67%
 
LDR.AX Lode Resources Ltd
0.0930
-2.11%
 
GSN.AX Great Southern Mining Limited
0.0200
0.00%
 
ILT.AX Iltani Resources Limited
0.1750
0.00%
 
MASS.V Masivo Silver Corp.
0.1050
+5.00%