AUAG.CN - Auxico Resources Canada Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.16000.14000.14000.14000.140059,000
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-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...