AUG - Auryn Resources Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191.76001.77121.67001.69001.6900147,718
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
May 29, 20191.44001.55001.44001.52001.5200135,700
May 28, 20191.46001.50001.45001.47001.470076,100
May 24, 20191.48001.50001.44001.48501.485085,600
May 23, 20191.47001.52001.45001.48001.480088,500
May 22, 20191.45001.50001.43001.45001.450095,400
May 21, 20191.46001.49001.41501.47001.4700104,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...