AUG - Auryn Resources Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20191.26001.29001.21001.21001.210033,300
Oct 17, 20191.20001.29001.20001.27001.2700162,500
Oct 16, 20191.18001.28901.18001.24001.2400111,200
Oct 15, 20191.21001.24001.19001.20001.2000105,000
Oct 14, 20191.17001.25001.17001.23501.235037,000
Oct 11, 20191.19001.24001.18001.18001.180056,900
Oct 10, 20191.21001.25001.20001.23001.230030,700
Oct 09, 20191.21001.22001.20001.21201.212043,200
Oct 08, 20191.20001.26001.20001.21501.2150101,700
Oct 07, 20191.20001.24001.19101.20001.2000123,600
Oct 04, 20191.21001.28001.20001.20001.200062,700
Oct 03, 20191.21001.25001.21001.21001.2100104,800
Oct 02, 20191.25001.27301.22001.22001.220079,300
Oct 01, 20191.25001.32001.20201.26001.260083,300
Sep 30, 20191.27001.27001.20001.24001.2400133,700
Sep 27, 20191.32001.32001.24001.26801.268070,600
Sep 26, 20191.34001.41001.32001.32001.320054,600
Sep 25, 20191.43001.43001.33001.37001.370080,500
Sep 24, 20191.39001.42001.37601.41301.413095,300
Sep 23, 20191.35001.40001.31001.39001.3900122,300
Sep 20, 20191.36001.37501.33201.36001.360060,100
Sep 19, 20191.28001.39001.28001.37001.3700108,400
Sep 18, 20191.34001.36001.30001.31001.310080,500
Sep 17, 20191.35001.38001.26601.38001.3800113,700
Sep 16, 20191.33001.35001.26001.34001.3400152,200
Sep 13, 20191.23001.33001.20001.32001.3200255,900
Sep 12, 20191.27001.27001.22001.22901.2290184,800
Sep 11, 20191.23001.26001.23001.26001.260039,900
Sep 10, 20191.25001.26001.23001.24001.240036,500
Sep 09, 20191.26001.28001.24001.28001.280042,800
Sep 06, 20191.27001.31001.23001.25001.2500127,600
Sep 05, 20191.23001.29001.20001.29001.2900118,200
Sep 04, 20191.22001.28001.22001.23001.2300118,800
Sep 03, 20191.23001.28001.22001.24001.2400239,800
Aug 30, 20191.26001.28001.24001.26001.2600101,700
Aug 29, 20191.25001.29001.23001.27201.2720104,900
Aug 28, 20191.29001.35001.23001.27001.2700254,800
Aug 27, 20191.30001.31001.22001.29001.2900364,000
Aug 26, 20191.29001.31401.27201.29001.2900183,600
Aug 23, 20191.26001.32001.24001.31001.3100163,500
Aug 22, 20191.28001.36001.20001.27001.2700252,900
Aug 21, 20191.29001.32001.24001.29001.2900141,800
Aug 20, 20191.27001.33001.25001.29001.290099,800
Aug 19, 20191.38001.40001.25301.27001.2700208,300
Aug 16, 20191.41001.44001.36401.41001.4100130,100
Aug 15, 20191.48001.48001.32001.41001.4100210,100
Aug 14, 20191.45001.47001.41001.47001.4700108,100
Aug 13, 20191.45001.46001.37001.41001.4100234,600
Aug 12, 20191.52001.53101.35001.43001.4300255,000
Aug 09, 20191.57001.57801.48001.51001.5100157,400
Aug 08, 20191.61001.61001.55001.58001.580057,100
Aug 07, 20191.54001.67201.50001.62001.6200246,400
Aug 06, 20191.64001.64001.50001.51801.5180130,100
Aug 05, 20191.57001.61501.55001.61001.610079,100
Aug 02, 20191.57001.59001.48001.51001.510087,000
Aug 01, 20191.50001.55401.47001.55001.5500106,600
Jul 31, 20191.57001.57001.49001.51001.5100168,000
Jul 30, 20191.59001.59001.56001.57001.5700112,600
Jul 29, 20191.68001.68001.57101.60001.6000120,500
Jul 26, 20191.67001.68001.64301.66001.660083,500
Jul 25, 20191.68001.68001.63001.66001.6600147,600
Jul 24, 20191.67001.70001.67001.67501.675099,100
Jul 23, 20191.76001.77101.67001.69001.6900167,800
Jul 22, 20191.72001.77901.66001.76001.7600136,700
Jul 19, 20191.65001.75001.63001.71001.7100226,800
Jul 18, 20191.63001.64001.58001.64001.6400116,800
Jul 17, 20191.61001.62001.58601.61001.6100121,800
Jul 16, 20191.60001.61001.57001.59901.599048,800
Jul 15, 20191.58001.62001.57501.60001.600095,500
Jul 12, 20191.64001.64001.58001.58001.5800119,700
Jul 11, 20191.63001.66001.62001.65001.650056,600
Jul 10, 20191.67001.73001.63001.63001.6300209,100
Jul 09, 20191.70001.70001.63101.69001.6900138,800
Jul 08, 20191.70001.70001.63001.68001.6800212,800
Jul 05, 20191.72001.72001.65001.68001.6800150,400
Jul 03, 20191.72001.72001.68001.72001.720047,000
Jul 02, 20191.80001.80001.67001.72001.7200168,500
Jul 01, 20191.74001.84001.71001.75001.750053,900
Jun 28, 20191.72001.74201.67001.71001.7100130,300
Jun 27, 20191.69001.71001.65001.69001.6900117,300
Jun 26, 20191.64001.77001.64001.66001.6600152,700
Jun 25, 20191.84001.84001.66001.69001.6900216,100
Jun 24, 20191.71001.79001.69001.79001.7900267,700
Jun 21, 20191.70001.71001.65001.69001.6900168,100
Jun 20, 20191.65001.74001.65001.67001.6700323,800
Jun 19, 20191.55001.58001.52001.56701.567065,300
Jun 18, 20191.55001.58001.54001.56001.560087,900
Jun 17, 20191.55001.65001.50001.54001.5400140,700
Jun 14, 20191.67001.67001.55001.55001.5500216,800
Jun 13, 20191.78001.79001.61001.66001.6600380,700
Jun 12, 20191.75001.84001.70901.80001.8000166,000
Jun 11, 20191.69001.78501.69001.73001.730078,600
Jun 10, 20191.78001.80001.68001.71001.7100134,100
Jun 07, 20191.73001.82001.70001.80001.8000189,800
Jun 06, 20191.64001.70001.61001.70001.7000161,000
Jun 05, 20191.62001.63401.57001.62001.620084,500
Jun 04, 20191.57001.70001.57001.59001.5900290,800
Jun 03, 20191.59001.59501.55901.58001.5800120,800
May 31, 20191.60001.60001.55001.58001.5800122,700
May 30, 20191.54001.57001.51001.56001.560063,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...