Advertisement
U.S. markets closed

Aurania Resources Ltd. (ARU.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.24000.0000 (0.00%)
At close: 03:49PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.24000.24000.23000.24000.240016,000
Mar 27, 20240.25500.25500.23000.24000.240012,800
Mar 26, 20240.25000.25500.25000.25000.25007,400
Mar 25, 20240.25000.25500.25000.25500.25506,500
Mar 22, 20240.23000.26000.23000.25000.250036,200
Mar 21, 20240.24000.24000.24000.24000.24001,900
Mar 20, 20240.25000.25000.23000.24000.24009,500
Mar 19, 20240.24500.24500.24000.24000.24006,000
Mar 18, 20240.24000.24000.24000.24000.240010,500
Mar 15, 20240.25000.25000.25000.25000.25003,800
Mar 14, 20240.24000.24000.24000.24000.2400500
Mar 13, 20240.24000.25000.24000.25000.25001,600
Mar 12, 20240.25000.25000.24000.24000.24004,000
Mar 11, 20240.23000.25000.23000.25000.250095,300
Mar 08, 20240.23000.24000.23000.23500.235013,000
Mar 07, 20240.24000.24000.22500.22500.225028,400
Mar 06, 20240.23000.24000.23000.23000.230025,600
Mar 05, 20240.22000.22000.21000.22000.220013,800
Mar 04, 20240.21000.23000.21000.23000.230023,800
Mar 01, 20240.20500.22000.20000.20500.205015,500
Feb 29, 20240.23000.24500.20000.20000.200097,100
Feb 28, 20240.21000.23000.21000.22000.22009,900
Feb 27, 20240.21500.22000.21000.21000.210032,200
Feb 26, 20240.21000.22000.21000.21500.21507,300
Feb 23, 20240.24000.26000.20000.20500.205075,800
Feb 22, 20240.24500.24500.23000.24500.245021,400
Feb 21, 20240.24000.24000.21000.21500.215025,500
Feb 20, 20240.26000.26000.24000.24000.240058,700
Feb 16, 20240.23000.24000.23000.24000.240011,000
Feb 15, 20240.23000.23000.22500.22500.22505,000
Feb 14, 20240.23500.24500.22000.22000.220011,300
Feb 13, 20240.23000.24000.23000.23500.23504,800
Feb 12, 20240.22000.22000.22000.22000.2200-
Feb 09, 20240.23000.23000.21000.22000.22003,500
Feb 08, 20240.23000.23000.23000.23000.23002,000
Feb 07, 20240.23000.23000.23000.23000.230016,200
Feb 06, 20240.21000.23000.21000.22500.225022,700
Feb 05, 20240.23000.23500.23000.23000.230011,600
Feb 02, 20240.24000.27000.23000.23000.230018,500
Feb 01, 20240.23000.24000.23000.23000.230019,100
Jan 31, 20240.25000.25000.22000.22000.220012,100
Jan 30, 20240.26000.28000.25000.26000.260025,900
Jan 29, 20240.27000.27000.26000.26000.26007,700
Jan 26, 20240.27000.27000.27000.27000.27001,900
Jan 25, 20240.28000.28000.26000.27500.275023,800
Jan 24, 20240.27000.28000.27000.28000.28007,500
Jan 23, 20240.27000.27000.27000.27000.27001,000
Jan 22, 20240.28000.28000.27000.27000.27008,500
Jan 19, 20240.30000.30000.27000.27000.270020,900
Jan 18, 20240.28000.32000.28000.31000.310013,800
Jan 17, 20240.24000.27000.24000.27000.270017,500
Jan 16, 20240.23000.29000.23000.23000.230053,900
Jan 15, 20240.24000.24000.22000.22500.225012,700
Jan 12, 20240.24000.24500.23000.23000.230031,400
Jan 11, 20240.25000.25000.24000.24500.245025,600
Jan 10, 20240.23000.24500.20000.24000.240090,200
Jan 09, 20240.25000.25000.23000.23500.235041,500
Jan 08, 20240.24500.25000.24500.25000.25003,000
Jan 05, 20240.25000.25000.25000.25000.250011,400
Jan 04, 20240.25000.25000.24000.25000.250036,900
Jan 03, 20240.25000.26000.24000.24500.245010,500
Jan 02, 20240.28000.28000.23500.26500.265079,200
Dec 29, 20230.29000.29500.28000.28000.280013,600
Dec 28, 20230.29000.30000.28000.30000.300021,000
Dec 27, 20230.32000.32000.29000.30000.300020,100
Dec 22, 20230.31000.31000.30000.31000.310017,100
Dec 21, 20230.29000.30000.29000.30000.30006,500
Dec 20, 20230.31000.32000.28000.30000.3000542,100
Dec 19, 20230.30000.31000.30000.30000.300012,000
Dec 18, 20230.31500.32000.28000.29000.290050,800
Dec 15, 20230.27000.31500.27000.30000.300086,200
Dec 14, 20230.28000.28000.27000.27000.270013,800
Dec 13, 20230.29000.29000.29000.29000.29002,000
Dec 12, 20230.30000.30500.30000.30000.300014,500
Dec 11, 20230.31000.31000.30000.30000.300028,600
Dec 08, 20230.32000.33000.29000.31000.310011,000
Dec 07, 20230.34000.34000.28000.33000.330024,900
Dec 06, 20230.35000.35000.35000.35000.35004,500
Dec 05, 20230.37000.37000.35000.35000.35004,000
Dec 04, 20230.37500.37500.37500.37500.37502,500
Dec 01, 20230.38000.38000.37000.37000.370014,600
Nov 30, 20230.38000.38000.38000.38000.38004,500
Nov 29, 20230.39000.39000.39000.39000.39001,000
Nov 28, 20230.38000.39000.38000.39000.39008,400
Nov 27, 20230.37000.38000.35500.37000.37009,500
Nov 24, 20230.35000.38000.35000.38000.380042,100
Nov 23, 20230.34000.34000.32000.32000.32004,200
Nov 22, 20230.37000.37000.33000.33000.330059,100
Nov 21, 20230.39000.39000.38000.38000.38004,400
Nov 20, 20230.39000.40000.38000.39000.390039,000
Nov 17, 20230.38000.41000.38000.41000.41003,800
Nov 16, 20230.38000.38000.38000.38000.3800300
Nov 15, 20230.37000.42000.35000.38000.380095,200
Nov 14, 20230.40000.41000.37500.37500.375013,100
Nov 13, 20230.39500.40000.37000.40000.400030,600
Nov 10, 20230.37000.39000.37000.39000.39006,000
Nov 09, 20230.37000.38000.37000.38000.38002,000
Nov 08, 20230.37000.38000.37000.37000.37002,500
Nov 07, 20230.35500.36000.35000.36000.360026,000
Nov 06, 20230.40000.40000.36000.36000.360013,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...