AUAG.CN - Auxico Resources Canada Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.18000.20000.18000.20000.200079,500
Apr 17, 20190.19000.19500.18500.19500.195024,420
Apr 16, 20190.17500.17500.17000.17000.170070,900
Apr 15, 20190.19500.20000.18000.18000.180073,750
Apr 12, 20190.17000.20000.17000.20000.200022,441
Apr 11, 20190.17500.17500.15500.15500.155010,000
Apr 10, 20190.17000.20000.17000.20000.2000122,500
Apr 09, 20190.15000.15000.15000.15000.1500-
Apr 08, 20190.15000.15000.15000.15000.15001,000
Apr 05, 20190.17000.17000.17000.17000.1700-
Apr 04, 20190.15000.17000.13000.17000.1700114,500
Apr 03, 20190.17000.17000.17000.17000.170019,100
Apr 02, 20190.17500.17500.17500.17500.1750-
Apr 01, 20190.16000.17500.16000.17500.1750185,500
Mar 29, 20190.18500.18500.18500.18500.1850-
Mar 28, 20190.18500.18500.18500.18500.1850-
Mar 27, 20190.18500.18500.18500.18500.1850-
Mar 26, 20190.18000.18500.18000.18500.185024,250
Mar 25, 20190.16500.16500.15500.15500.1550124,000
Mar 22, 20190.18500.18500.18500.18500.1850-
Mar 21, 20190.18000.18500.18000.18500.185034,500
Mar 20, 20190.18000.18000.18000.18000.1800150,500
Mar 19, 20190.18000.18000.17000.18000.1800155,500
Mar 18, 20190.19500.19500.19000.19000.1900150,500
Mar 15, 20190.20000.20000.20000.20000.200075,000
Mar 14, 20190.20000.20000.20000.20000.2000150,000
Mar 13, 20190.21500.21500.19500.19500.1950155,000
Mar 12, 20190.21500.22500.20000.20000.2000109,500
Mar 11, 20190.21000.21000.21000.21000.21002,700
Mar 08, 20190.20000.20000.20000.20000.200010,100
Mar 07, 20190.21000.21000.20000.20000.200010,000
Mar 06, 20190.20000.20500.20000.20500.20509,000
Mar 05, 20190.21000.25500.19500.20000.2000229,750
Mar 04, 20190.18000.18000.18000.18000.180025,000
Mar 01, 20190.18500.18500.18500.18500.1850-
Feb 28, 20190.18500.18500.18500.18500.185047,000
Feb 27, 20190.19000.19000.19000.19000.19006,000
Feb 26, 20190.20500.20500.20000.20000.2000491,500
Feb 25, 20190.22500.22500.20000.20000.20001,156,500
Feb 22, 20190.20500.20500.20500.20500.205016,000
Feb 21, 20190.18000.20000.18000.20000.2000171,000
Feb 20, 20190.17500.17500.17000.17000.170031,500
Feb 19, 20190.17500.17500.17500.17500.1750-
Feb 15, 20190.18500.20000.17500.17500.175061,500
Feb 14, 20190.19000.19000.19000.19000.19007,000
Feb 13, 20190.19000.19000.19000.19000.1900-
Feb 12, 20190.20000.20500.19000.19000.190042,000
Feb 11, 20190.19500.19500.19000.19000.190026,000
Feb 08, 20190.18000.24500.18000.21000.2100104,500
Feb 07, 20190.17500.20500.17500.20500.2050127,100
Feb 06, 20190.21000.21000.21000.21000.2100-
Feb 05, 20190.21000.21000.21000.21000.2100-
Feb 04, 20190.21000.21000.21000.21000.2100-
Feb 01, 20190.20000.21000.20000.21000.210010,000
Jan 31, 20190.19000.27000.18000.20000.2000876,700
Jan 30, 20190.17000.17000.17000.17000.1700-
Jan 29, 20190.17000.17000.17000.17000.1700100,000
Jan 28, 20190.19000.19000.17000.17000.1700176,000
Jan 25, 20190.17000.19000.17000.19000.1900371,000
Jan 24, 20190.15500.16500.15500.16000.1600126,050
Jan 23, 20190.15500.15500.12000.15500.155048,150
Jan 22, 20190.15500.15500.15500.15500.1550-
Jan 21, 2019------
Jan 18, 20190.15500.15500.15500.15500.1550-
Jan 17, 20190.15500.15500.15500.15500.1550-
Jan 16, 20190.15500.15500.15500.15500.1550-
Jan 15, 20190.15500.15500.15500.15500.1550-
Jan 14, 20190.15500.15500.15500.15500.1550-
Jan 11, 20190.15500.15500.15500.15500.1550-
Jan 10, 20190.15500.15500.15500.15500.1550-
Jan 09, 20190.15500.15500.15500.15500.15503,500
Jan 08, 20190.15500.15500.15500.15500.1550-
Jan 07, 20190.15500.15500.15500.15500.1550-
Jan 04, 20190.15000.15500.15000.15500.155046,000
Jan 03, 20190.15500.15500.15500.15500.1550-
Jan 02, 20190.15500.15500.15500.15500.1550-
Dec 31, 20180.15500.15500.15500.15500.1550-
Dec 28, 20180.15500.15500.15500.15500.15502,500
Dec 27, 20180.15500.15500.15500.15500.1550-
Dec 24, 20180.15500.15500.15500.15500.1550-
Dec 21, 20180.15500.15500.15500.15500.1550-
Dec 20, 20180.14500.15500.11500.15500.1550145,500
Dec 19, 20180.15000.15000.15000.15000.15005,000
Dec 18, 20180.16500.16500.16500.16500.16507,000
Dec 17, 20180.14500.15500.14500.15500.155018,000
Dec 14, 20180.17000.17000.14000.14500.145035,000
Dec 13, 20180.18000.18000.18000.18000.1800-
Dec 12, 20180.18000.18000.18000.18000.18001,000
Dec 11, 20180.18000.18000.18000.18000.1800-
Dec 10, 20180.18000.18000.18000.18000.1800200,000
Dec 07, 20180.18000.18000.18000.18000.1800-
Dec 06, 20180.18000.18000.18000.18000.1800100,000
Dec 05, 20180.18000.18000.18000.18000.1800-
Dec 04, 20180.19000.19000.18000.18000.180033,000
Dec 03, 20180.19000.19000.19000.19000.1900200,000
Nov 30, 20180.20000.20000.20000.20000.20003,500
Nov 29, 20180.19000.20000.19000.20000.200039,000
Nov 28, 20180.20000.20000.19000.19000.190024,000
Nov 27, 20180.18000.20000.14000.20000.200051,000
Nov 26, 20180.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...