AUG - Auryn Resources Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20191.50001.50001.42001.47001.4700140,300
May 17, 20191.54001.55001.48001.50001.500075,300
May 16, 20191.50001.56001.50001.53001.530088,700
May 15, 20191.55001.56001.50001.52001.520069,800
May 14, 20191.57001.57001.52001.54001.540048,000
May 13, 20191.56001.59001.54001.57001.570085,300
May 10, 20191.49001.58001.49001.56301.563048,400
May 09, 20191.46001.53001.46001.50701.507070,200
May 08, 20191.50001.54001.47501.48001.480068,700
May 07, 20191.55001.55001.45001.53001.5300294,600
May 06, 20191.61001.61001.53001.56001.560085,500
May 03, 20191.58001.65001.55701.62001.6200114,600
May 02, 20191.60001.62101.53001.58001.5800230,200
May 01, 20191.69001.70001.60001.60001.6000165,700
Apr 30, 20191.67001.73001.67001.70001.7000101,300
Apr 29, 20191.67001.73001.66001.67001.6700152,200
Apr 26, 20191.57001.70001.57001.69001.6900198,100
Apr 25, 20191.60001.60201.53001.56001.5600153,200
Apr 24, 20191.49001.60501.49001.60001.6000172,300
Apr 23, 20191.60001.60001.48001.49001.4900223,900
Apr 22, 20191.62001.64001.54301.58001.5800199,100
Apr 18, 20191.68001.68201.60001.62001.6200125,700
Apr 17, 20191.64001.70001.58001.68001.6800238,100
Apr 16, 20191.64001.64001.57001.62001.6200110,400
Apr 15, 20191.74001.74001.60001.62001.6200228,000
Apr 12, 20191.72001.74001.65001.74001.7400328,800
Apr 11, 20191.68001.68001.57001.65001.6500292,600
Apr 10, 20191.69001.75001.61001.65001.6500416,900
Apr 09, 20191.58001.72001.50801.69001.6900349,100
Apr 08, 20191.49001.57001.43001.57001.5700209,700
Apr 05, 20191.47001.48001.43001.46001.460081,800
Apr 04, 20191.44001.47001.40001.45001.450089,400
Apr 03, 20191.42001.48001.39001.46001.460045,200
Apr 02, 20191.41001.44001.38001.40001.4000157,900
Apr 01, 20191.45001.50001.41001.43001.4300118,600
Mar 29, 20191.42001.47001.40001.45001.450076,800
Mar 28, 20191.49001.49001.42001.45001.4500158,500
Mar 27, 20191.49001.54001.42001.49001.4900213,800
Mar 26, 20191.36001.56501.36001.46001.4600453,100
Mar 25, 20191.29001.40001.27001.40001.4000393,200
Mar 22, 20191.29001.30401.25001.28001.2800200,000
Mar 21, 20191.32001.32001.25001.28001.2800184,600
Mar 20, 20191.24001.29001.24001.29001.2900106,300
Mar 19, 20191.21001.27001.21001.23001.2300149,000
Mar 18, 20191.25001.26801.19001.21001.210069,600
Mar 15, 20191.25001.28301.20001.25001.2500102,200
Mar 14, 20191.30001.31001.22001.24001.2400174,000
Mar 13, 20191.28001.33001.25001.30001.3000241,600
Mar 12, 20191.23001.28001.21001.27001.2700219,100
Mar 11, 20191.18001.22001.16001.20001.200067,100
Mar 08, 20191.22001.23001.18001.18501.185080,100
Mar 07, 20191.20001.22001.18001.22001.220062,400
Mar 06, 20191.19001.23001.18001.20001.2000114,000
Mar 05, 20191.18001.24001.18001.21001.210077,100
Mar 04, 20191.19001.22501.14501.16001.160087,500
Mar 01, 20191.21001.25001.15001.20001.2000129,800
Feb 28, 20191.23001.24001.14001.23001.2300148,500
Feb 27, 20191.15001.24001.11001.23001.2300258,200
Feb 26, 20191.16001.18001.12001.14401.144090,100
Feb 25, 20191.10001.16001.08001.16001.1600263,900
Feb 22, 20191.08001.10001.03001.07501.0750252,200
Feb 21, 20191.10001.10001.05001.08001.0800128,700
Feb 20, 20191.07001.09001.04001.08001.0800127,500
Feb 19, 20191.00001.08001.00001.06001.0600166,500
Feb 15, 20191.04001.04000.98001.00001.0000123,000
Feb 14, 20191.05001.05001.01001.04001.040065,000
Feb 13, 20191.01001.05000.99001.05001.050066,300
Feb 12, 20191.01001.03001.00001.00501.005042,400
Feb 11, 20191.06001.06000.99701.01001.010094,000
Feb 08, 20191.07001.07001.01001.06001.0600103,800
Feb 07, 20191.04001.05001.01001.05001.050081,400
Feb 06, 20191.07001.08001.04001.04001.040057,200
Feb 05, 20191.07001.07001.03001.07001.0700134,300
Feb 04, 20191.09001.09001.02001.06001.0600147,200
Feb 01, 20191.02001.05001.01001.02001.0200372,400
Jan 31, 20191.01001.05001.01001.01001.0100249,200
Jan 30, 20191.03001.05001.01001.01001.0100106,100
Jan 29, 20191.05001.06001.00001.03001.0300188,300
Jan 28, 20191.03001.08001.00001.01001.0100214,700
Jan 25, 20191.04001.09901.02901.04001.040050,700
Jan 24, 20190.98001.07000.98001.02001.020030,800
Jan 23, 20191.08001.08000.97900.98800.9880207,600
Jan 22, 20190.92001.08000.92001.07001.0700106,500
Jan 18, 20190.93100.93500.91000.93300.933035,900
Jan 17, 20190.92500.94600.92100.94600.946010,800
Jan 16, 20190.88000.92900.88000.92600.926014,200
Jan 15, 20190.89000.93000.88500.89000.890040,300
Jan 14, 20190.92000.92000.87900.88900.8890109,000
Jan 11, 20190.94100.95600.92900.92900.929037,000
Jan 10, 20190.94500.95900.94100.95900.959011,000
Jan 09, 20190.94000.97500.94000.97000.970076,600
Jan 08, 20190.93000.95900.93000.94500.945025,000
Jan 07, 20190.95000.99000.92700.93000.930089,600
Jan 04, 20190.96000.97900.92100.94700.947052,300
Jan 03, 20190.98000.99000.93100.96000.960067,700
Jan 02, 20190.91000.97000.91000.95000.950084,800
Dec 31, 20180.90600.94100.88000.91500.915095,900
Dec 28, 20180.87000.91800.87000.90000.900080,600
Dec 27, 20180.87000.93900.87000.93600.936021,500
Dec 26, 20180.95000.96000.87000.88000.880060,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...