ARU.V - Aurania Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20193.88004.00003.80004.00004.000076,637
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
Mar 26, 20193.88003.88003.80003.85003.85009,300
Mar 25, 20193.89004.00003.89003.90003.900024,500
Mar 22, 20193.65003.91003.59003.90003.900033,600
Mar 21, 20193.65003.65003.59003.65003.650014,700
Mar 20, 20193.63003.70003.50003.64003.640010,700
Mar 19, 20193.72003.72003.32003.58003.580043,900
Mar 18, 20193.79003.80003.67003.72003.72006,800
Mar 15, 20193.89003.89003.80003.85003.85005,300
Mar 14, 20193.69003.89003.51003.89003.890039,600
Mar 13, 20193.89003.90003.58003.69003.690036,400
Mar 12, 20193.40003.80003.40003.78003.780037,200
Mar 11, 20193.26003.54003.26003.39003.390029,400
Mar 08, 20193.70004.10003.50003.50003.500054,300
Mar 07, 20193.22003.70003.15003.65003.650097,000
Mar 06, 20192.72003.11002.72002.99002.990042,400
Mar 05, 20192.77002.78002.68002.68002.680015,800
Mar 04, 20192.75002.86002.72002.75002.750022,700
Mar 01, 20192.68002.75002.67002.69002.690014,600
Feb 28, 20192.70002.75002.68002.70002.70008,000
Feb 27, 20192.69002.72002.69002.70002.700011,700
Feb 26, 20192.74002.76002.67002.69002.690017,700
Feb 25, 20192.76002.77002.70002.72002.720020,200
Feb 22, 20192.73002.81002.73002.80002.80003,300
Feb 21, 20192.75002.82002.71002.77002.770021,300
Feb 20, 20192.71002.76002.71002.75002.75003,000
Feb 19, 20192.73002.73002.70002.71002.71008,000
Feb 15, 20192.80002.83002.72002.75002.750040,200
Feb 14, 20192.84002.84002.81002.81002.810011,900
Feb 13, 20192.90002.90002.80002.84002.840011,700
Feb 12, 20192.90002.90002.83002.83002.83003,700
Feb 11, 20192.81002.85002.77002.85002.85007,400
Feb 08, 20192.92002.94002.62002.78002.780046,700
Feb 07, 20192.99002.99002.86002.86002.86009,100
Feb 06, 20193.15003.15002.85002.85002.85004,900
Feb 05, 20193.43003.43003.15003.15003.15003,700
Feb 04, 20193.15003.25003.15003.20003.20007,600
Feb 01, 20193.04003.04002.87002.98002.98006,200
Jan 31, 20193.00003.25003.00003.07003.07007,200
Jan 30, 20192.82002.96002.80002.90002.900010,700
Jan 29, 20193.00003.00002.69002.84002.840020,400
Jan 28, 20193.21003.25003.10003.10003.10008,800
Jan 25, 20193.26003.26003.20003.20003.20004,800
Jan 24, 20193.20003.30003.20003.20003.20005,600
Jan 23, 20193.36003.36003.19003.29003.29003,100
Jan 22, 20193.34003.34003.26003.27003.27002,600
Jan 21, 20193.36003.38003.36003.38003.38001,900
Jan 18, 20193.35003.45003.35003.36003.360010,400
Jan 17, 20193.46003.46003.35003.36003.36003,000
Jan 16, 20193.50003.50003.07003.36003.36006,800
Jan 15, 20193.36003.40003.35003.40003.40008,100
Jan 14, 20193.33003.35003.30003.33003.33005,300
Jan 11, 20193.32003.33003.30003.33003.33001,100
Jan 10, 20193.34003.36003.29003.30003.300013,100
Jan 09, 20193.18003.39003.10003.31003.31007,500
Jan 08, 20193.07003.25003.07003.18003.180016,100
Jan 07, 20193.30003.55003.30003.35003.350034,600
Jan 04, 20193.18003.23002.98003.20003.200021,900
Jan 03, 20192.92002.94002.90002.94002.940012,600
Jan 02, 20192.80002.92002.80002.85002.85005,100
Dec 31, 20182.79002.80002.79002.80002.80009,000
Dec 28, 20182.80002.80002.70002.80002.800010,900
Dec 27, 20182.78002.80002.70002.80002.800016,800
Dec 24, 20182.70002.70002.70002.70002.70004,400
Dec 21, 20182.79002.80002.70002.70002.700033,300
Dec 20, 20182.70002.80002.70002.79002.79007,900
Dec 19, 20182.90002.90002.70002.70002.70005,700
Dec 18, 20182.89002.89002.70002.88002.88006,700
Dec 17, 20182.70002.78002.70002.70002.700016,900
Dec 14, 20182.70002.70002.68002.70002.70007,400
Dec 13, 20182.68002.77002.68002.77002.770015,200
Dec 12, 20182.65002.70002.61002.70002.700031,100
Dec 11, 20182.68002.70002.61002.68002.68004,300
Dec 10, 20182.60002.70002.59002.65002.650018,700
Dec 07, 20182.66002.70002.65002.70002.700013,100
Dec 06, 20182.67002.67002.63002.63002.630029,200
Dec 05, 20182.65002.75002.65002.69002.69006,500
Dec 04, 20182.64002.66002.60002.66002.660011,400
Dec 03, 20182.70002.70002.50002.60002.600040,300
Nov 30, 20182.55002.75002.55002.65002.650044,300
Nov 29, 20182.50002.55002.43002.50002.500042,000
Nov 28, 20182.29002.32002.21002.21002.210014,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...