AUAG.CN - Auxico Resources Canada Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.09000.09000.09000.09000.0900-
Aug 20, 20190.09000.09500.09000.09000.090041,000
Aug 19, 20190.09500.09500.09500.09500.0950-
Aug 16, 20190.09500.09500.09500.09500.0950-
Aug 15, 20190.09500.09500.09500.09500.0950-
Aug 14, 20190.09500.09500.09500.09500.0950-
Aug 13, 20190.08500.09500.08000.09500.0950165,000
Aug 12, 20190.09000.09000.09000.09000.0900-
Aug 09, 20190.09500.09500.06000.09000.0900117,000
Aug 08, 20190.10000.10000.09000.09000.090072,500
Aug 07, 20190.08000.10000.08000.10000.1000222,500
Aug 06, 20190.10000.10000.10000.10000.1000-
Aug 02, 20190.10000.10000.10000.10000.1000-
Aug 01, 20190.10000.10000.10000.10000.1000-
Jul 31, 20190.10500.10500.10000.10000.100025,750
Jul 30, 20190.10000.10000.10000.10000.1000-
Jul 29, 20190.10000.10000.10000.10000.1000109,000
Jul 26, 20190.10000.10000.10000.10000.1000-
Jul 25, 20190.11000.11000.10000.10000.1000318,000
Jul 24, 20190.11000.11000.11000.11000.110023,500
Jul 23, 20190.11500.11500.11000.11000.110035,000
Jul 22, 20190.11500.11500.11500.11500.115027,500
Jul 19, 20190.11500.11500.11500.11500.11506,000
Jul 18, 20190.11000.11000.11000.11000.1100-
Jul 17, 20190.11500.11500.11000.11000.110011,250
Jul 16, 20190.11500.11500.11000.11000.110035,000
Jul 15, 20190.12000.12000.11500.11500.115025,500
Jul 12, 20190.12000.12000.12000.12000.120025,000
Jul 11, 20190.12000.12000.11500.12000.120084,100
Jul 10, 20190.11500.11500.11500.11500.1150-
Jul 09, 20190.11500.11500.11500.11500.11505,500
Jul 08, 20190.13500.13500.13500.13500.1350-
Jul 05, 20190.13500.13500.13500.13500.1350-
Jul 04, 20190.13500.13500.13500.13500.13503,000
Jul 03, 20190.13500.13500.13500.13500.1350-
Jul 02, 20190.13500.13500.13500.13500.135017,000
Jun 28, 20190.14000.14000.13500.13500.13509,000
Jun 27, 20190.15000.15000.15000.15000.15005,000
Jun 26, 20190.14500.16000.13500.13500.135030,625
Jun 25, 20190.13000.14000.13000.14000.140036,600
Jun 24, 20190.14500.14500.13500.13500.135069,000
Jun 21, 20190.14000.14500.11500.14500.145069,000
Jun 20, 20190.14000.14500.14000.14000.140027,750
Jun 19, 20190.14000.14000.14000.14000.1400-
Jun 18, 20190.16000.16000.14000.14000.140059,000
Jun 17, 20190.17000.17000.17000.17000.1700-
Jun 14, 20190.17000.17000.17000.17000.1700-
Jun 13, 20190.17500.17500.17000.17000.170047,000
Jun 12, 20190.17000.17000.17000.17000.170020,000
Jun 11, 20190.15000.15000.15000.15000.1500-
Jun 10, 20190.15000.15000.15000.15000.150015,000
Jun 07, 20190.15500.15500.15500.15500.15502,400
Jun 06, 20190.15000.15000.15000.15000.15007,000
Jun 05, 20190.14500.14500.14500.14500.145029,000
Jun 04, 20190.15000.15000.15000.15000.15005,000
Jun 03, 20190.14500.14500.14500.14500.1450-
May 31, 20190.14500.14500.14500.14500.1450-
May 30, 20190.14500.14500.14500.14500.1450-
May 29, 20190.14500.14500.14500.14500.145027,000
May 28, 20190.14000.14000.14000.14000.1400-
May 27, 20190.14000.14000.14000.14000.1400-
May 24, 20190.14000.15000.14000.14000.140017,600
May 23, 20190.15000.15000.15000.15000.1500-
May 22, 20190.15000.15000.15000.15000.15002,041
May 21, 20190.16000.16500.16000.16500.165060,600
May 17, 20190.15000.15000.15000.15000.1500-
May 16, 20190.15000.15000.15000.15000.1500-
May 15, 20190.15000.15000.15000.15000.150041,000
May 14, 20190.16000.16000.15000.15000.150071,300
May 13, 20190.16000.16000.16000.16000.1600-
May 10, 20190.16000.16000.16000.16000.160038,500
May 09, 20190.16000.16000.16000.16000.1600-
May 08, 20190.16000.16000.16000.16000.160069,202
May 07, 20190.16500.16500.16000.16000.160031,000
May 06, 20190.16000.16000.16000.16000.1600-
May 03, 20190.16000.16000.15000.16000.1600242,000
May 02, 20190.16000.16000.16000.16000.160050,000
May 01, 20190.16500.16500.16500.16500.16501,000
Apr 30, 20190.17000.18000.16500.18000.180036,000
Apr 29, 20190.17000.17500.17000.17500.175061,250
Apr 26, 20190.17500.17500.16000.16000.1600120,000
Apr 25, 20190.18000.18000.18000.18000.180044,500
Apr 24, 20190.21000.21000.21000.21000.210036,000
Apr 23, 20190.18500.21500.18500.21500.215078,985
Apr 22, 20190.19000.20000.19000.20000.2000108,500
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...