ARU.V - Aurania Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20192.69002.69002.63002.66002.660023,200
Aug 16, 20192.73002.73002.70002.70002.700015,900
Aug 15, 20192.74002.78002.73002.73002.73009,900
Aug 14, 20192.70002.79002.70002.79002.790020,000
Aug 13, 20192.77002.80002.71002.75002.75007,800
Aug 12, 20192.69002.77002.68002.77002.770034,300
Aug 09, 20192.68002.68002.66002.68002.680013,200
Aug 08, 20192.62002.70002.59002.69002.690026,100
Aug 07, 20192.50002.62002.50002.59002.590037,900
Aug 06, 20192.60002.63002.54002.57002.570035,200
Aug 02, 20192.67002.70002.60002.63002.630050,700
Aug 01, 20192.68002.71002.68002.68002.68009,900
Jul 31, 20192.71002.75002.69002.69002.690026,500
Jul 30, 20192.67002.72002.67002.70002.700022,700
Jul 29, 20192.65002.69002.63002.66002.66009,300
Jul 26, 20192.73002.73002.66002.68002.680019,400
Jul 25, 20192.73002.79002.73002.74002.74007,600
Jul 24, 20192.75002.78002.74002.75002.750017,300
Jul 23, 20192.73002.79002.73002.79002.790020,600
Jul 22, 20192.74002.76002.71002.72002.72008,300
Jul 19, 20192.79002.79002.74002.74002.740015,700
Jul 18, 20192.82002.87002.76002.78002.780028,000
Jul 17, 20192.86002.89002.84002.89002.89008,300
Jul 16, 20192.87002.89002.80002.80002.80003,400
Jul 15, 20192.90002.92002.88002.92002.920014,800
Jul 12, 20192.89002.90002.86002.90002.900014,200
Jul 11, 20192.92002.95002.90002.94002.940010,000
Jul 10, 20192.91002.95002.88002.93002.930037,000
Jul 09, 20192.93002.94002.90002.93002.93006,400
Jul 08, 20192.90002.96002.90002.94002.940013,700
Jul 05, 20192.90002.91002.85002.89002.890016,100
Jul 04, 20192.98002.99002.89002.89002.89006,700
Jul 03, 20192.93002.97002.93002.97002.97005,300
Jul 02, 20192.95002.99002.90002.95002.950013,500
Jun 28, 20192.97002.99002.95002.95002.950012,700
Jun 27, 20192.99003.06002.96002.96002.96009,000
Jun 26, 20192.99002.99002.90002.99002.99007,600
Jun 25, 20193.06003.09002.89002.95002.950027,500
Jun 24, 20193.07003.07002.98003.05003.050026,000
Jun 21, 20193.10003.10002.99002.99002.990012,800
Jun 20, 20192.98003.09002.98003.08003.080027,100
Jun 19, 20193.00003.00002.86002.92002.920024,000
Jun 18, 20193.12003.12003.00003.03003.030023,000
Jun 17, 20193.17003.17003.05003.08003.080042,200
Jun 14, 20193.20003.20003.18003.18003.18002,700
Jun 13, 20193.12003.24003.03003.15003.150031,000
Jun 12, 20193.23003.29003.23003.29003.29008,000
Jun 11, 20193.27003.28003.22003.22003.22004,600
Jun 10, 20193.15003.15003.05003.14003.14006,200
Jun 07, 20193.05003.15003.05003.05003.05005,400
Jun 06, 20193.03003.03002.98003.03003.030029,200
Jun 05, 20193.20003.20003.04003.10003.100028,300
Jun 04, 20193.30003.30003.18003.20003.200015,600
Jun 03, 20193.44003.44003.31003.31003.310012,400
May 31, 20193.45003.45003.35003.44003.44004,100
May 30, 20193.40003.45003.38003.45003.45003,700
May 29, 20193.49003.50003.37003.37003.370015,600
May 28, 20193.63003.63003.43003.63003.630012,900
May 27, 20193.65003.65003.48003.48003.48005,300
May 24, 20193.47003.53003.35003.53003.53002,900
May 23, 20193.55003.56003.47003.47003.470013,700
May 22, 20193.55003.59003.55003.56003.56005,700
May 21, 20193.60003.60003.50003.55003.550027,300
May 17, 20193.62003.65003.56003.60003.600015,800
May 16, 20193.66003.70003.62003.62003.62006,000
May 15, 20193.75003.82003.74003.75003.75004,900
May 14, 20193.85003.85003.75003.78003.78006,600
May 13, 20193.80003.82003.75003.79003.790011,400
May 10, 20193.75003.80003.66003.75003.75006,000
May 09, 20193.65003.85003.65003.75003.75005,200
May 08, 20193.69003.89003.69003.88003.880010,100
May 07, 20193.87003.88003.55003.64003.640010,700
May 06, 20193.50003.86003.50003.72003.72004,200
May 03, 20193.44003.54003.30003.54003.540019,800
May 02, 20193.88003.88003.17003.39003.390064,000
May 01, 20193.98003.99003.98003.99003.9900600
Apr 30, 20193.95004.00003.89003.89003.890017,700
Apr 29, 20194.00004.00003.88003.97003.97008,800
Apr 26, 20194.00004.00003.93004.00004.000019,800
Apr 25, 20193.83004.00003.83004.00004.000019,300
Apr 24, 20194.00004.00003.85004.00004.000042,900
Apr 23, 20193.88004.00003.80004.00004.000076,600
Apr 22, 20193.66003.80003.66003.80003.80007,100
Apr 18, 20193.70003.79003.50003.75003.75006,000
Apr 17, 20193.66003.80003.64003.79003.790017,700
Apr 16, 20193.74003.74003.60003.70003.70003,100
Apr 15, 20193.77003.77003.62003.75003.75003,400
Apr 12, 20193.51003.69003.50003.69003.69005,600
Apr 11, 20193.59003.62003.50003.57003.57008,900
Apr 10, 20193.56003.58003.56003.56003.56003,100
Apr 09, 20193.53003.53003.35003.50003.50009,400
Apr 08, 20193.58003.59003.43003.44003.440020,700
Apr 05, 20193.60003.60003.47003.48003.48003,400
Apr 04, 20193.61003.62003.55003.59003.59009,500
Apr 03, 20193.65003.65003.60003.62003.62003,200
Apr 02, 20193.66003.67003.61003.64003.640016,200
Apr 01, 20193.55003.60003.54003.56003.56005,500
Mar 29, 20193.55003.65003.51003.57003.570017,200
Mar 28, 20193.81003.81003.60003.63003.630018,400
Mar 27, 20193.86003.90003.80003.85003.85004,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...