U.S. markets close in 2 hours 5 minutes

Auryn Resources Inc. (AUG)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.9000+0.0100 (+0.53%)
As of 1:53PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20201.90001.94001.87001.90001.9000104,479
Sep 24, 20201.79001.96001.79001.89001.8900498,100
Sep 23, 20201.91001.97001.82001.83001.8300426,100
Sep 22, 20202.00002.03001.96001.98001.9800334,200
Sep 21, 20202.05002.05001.90002.00002.0000652,900
Sep 18, 20202.06002.10002.01002.02002.0200176,400
Sep 17, 20202.06002.12002.01002.07002.0700224,600
Sep 16, 20202.15002.15002.05002.10002.1000256,400
Sep 15, 20202.15002.15002.07002.10002.1000326,300
Sep 14, 20202.05002.13002.05002.08002.0800305,300
Sep 11, 20202.12002.15002.02002.05002.0500278,500
Sep 10, 20202.17002.17002.08002.09002.0900340,900
Sep 09, 20202.16002.18002.10002.14002.1400271,700
Sep 08, 20202.14002.15002.07002.12002.1200538,600
Sep 04, 20202.12002.18002.06702.16002.1600452,200
Sep 03, 20202.20002.21002.08002.13502.1350664,900
Sep 02, 20202.07002.20002.02002.15002.1500609,900
Sep 01, 20201.99002.02001.91002.01002.0100552,900
Aug 31, 20202.13002.13001.93001.95001.95001,005,300
Aug 28, 20202.18002.23002.06002.08002.0800584,600
Aug 27, 20202.17002.25002.11502.18002.1800243,100
Aug 26, 20202.11002.20002.11002.17002.1700550,900
Aug 25, 20202.19002.19002.10002.15002.1500242,300
Aug 24, 20202.24002.24902.13002.17002.1700319,800
Aug 21, 20202.25002.28002.22002.24002.2400280,800
Aug 20, 20202.29002.30102.22002.30002.3000415,500
Aug 19, 20202.34002.39502.24002.29002.2900352,200
Aug 18, 20202.33002.39002.23502.32002.3200352,200
Aug 17, 20202.32002.36002.26002.33002.3300268,200
Aug 14, 20202.31002.31402.21002.28002.2800291,600
Aug 13, 20202.25002.34002.22002.30002.3000510,000
Aug 12, 20202.21002.26502.17002.19002.1900544,300
Aug 11, 20202.37002.37002.16002.20002.2000829,200
Aug 10, 20202.47002.53002.36002.39002.3900783,800
Aug 07, 20202.44002.47002.30002.39002.39001,249,300
Aug 06, 20202.47002.52002.38002.46002.4600870,600
Aug 05, 20202.56002.63002.37502.44002.4400823,600
Aug 04, 20202.42002.66002.32002.48002.48001,667,300
Aug 03, 20202.25002.60002.22002.50002.50001,062,800
Jul 31, 20202.26002.33002.10002.20002.2000891,200
Jul 30, 20202.34002.34002.05002.20002.20001,152,300
Jul 29, 20202.44002.44002.19002.35002.3500760,700
Jul 28, 20202.36002.46002.29002.36002.3600735,700
Jul 27, 20202.30002.39002.25002.38002.3800854,500
Jul 24, 20202.28002.36002.17002.26002.2600757,700
Jul 23, 20202.30002.33002.18002.29002.2900606,800
Jul 22, 20202.30002.34002.19002.27002.2700565,300
Jul 21, 20202.33002.35002.21002.25002.2500579,300
Jul 20, 20202.24002.33002.23002.29002.2900476,200
Jul 17, 20202.13002.25002.12002.24002.2400581,500
Jul 16, 20202.18002.21502.09002.14002.1400562,000
Jul 15, 20202.19002.21002.09002.19002.1900328,000
Jul 14, 20202.09002.17002.00002.14002.1400699,000
Jul 13, 20202.25002.30002.09002.13002.1300821,700
Jul 10, 20202.25002.27002.14002.21002.2100797,000
Jul 09, 20202.37002.37002.11002.23002.23002,511,700
Jul 08, 20202.06002.40002.06002.20002.20002,669,600
Jul 07, 20201.93002.13001.93002.02002.0200612,300
Jul 06, 20202.10002.10001.91002.00002.0000732,400
Jul 02, 20202.07002.19001.90001.92001.92001,537,200
Jul 01, 20201.89002.22001.88002.07002.07001,167,400
Jun 30, 20201.80001.98001.79001.85001.85001,091,500
Jun 29, 20201.70001.86001.66001.82001.8200966,300
Jun 26, 20201.73001.73001.61001.67001.6700822,200
Jun 25, 20201.52001.68001.42001.64001.6400817,700
Jun 24, 20201.41001.46001.38301.46001.4600324,500
Jun 23, 20201.41001.48001.40001.40001.4000384,100
Jun 22, 20201.47001.52001.40001.45001.4500759,600
Jun 19, 20201.34001.45001.32001.44001.4400470,600
Jun 18, 20201.32001.34001.30001.34001.3400160,900
Jun 17, 20201.19001.34001.18001.32001.3200440,300
Jun 16, 20201.20001.25001.17001.18001.1800205,600
Jun 15, 20201.20001.25001.11001.21001.2100182,000
Jun 12, 20201.16001.23001.16001.21001.2100293,800
Jun 11, 20201.28001.32001.15001.17001.1700480,100
Jun 10, 20201.27001.31001.22001.30501.3050274,400
Jun 09, 20201.22001.29001.20001.26001.2600261,500
Jun 08, 20201.24001.25001.18001.23001.2300459,400
Jun 05, 20201.28001.28001.21001.23001.2300377,000
Jun 04, 20201.32001.33401.25001.32001.3200170,600
Jun 03, 20201.34001.34001.25001.30001.3000206,100
Jun 02, 20201.33001.37001.31001.34001.3400142,800
Jun 01, 20201.32001.37001.32001.34001.3400177,600
May 29, 20201.33001.36001.31001.34001.3400154,600
May 28, 20201.34001.37001.31501.33001.3300118,200
May 27, 20201.35001.36001.28001.36001.3600296,300
May 26, 20201.35001.41001.30001.35001.3500231,400
May 22, 20201.28001.39001.28001.34001.3400880,300
May 21, 20201.28001.29001.23001.29001.2900200,300
May 20, 20201.33001.33001.22001.28001.2800399,700
May 19, 20201.32001.35001.25001.25001.2500392,600
May 18, 20201.35001.37001.22001.32001.3200520,300
May 15, 20201.09001.25001.09001.19001.1900537,900
May 14, 20201.08001.15001.07001.10001.1000363,400
May 13, 20201.15001.15001.08001.09001.0900407,800
May 12, 20201.15001.16001.11001.12001.1200410,400
May 11, 20201.16001.21001.08001.14001.14001,007,700
May 08, 20201.09001.12001.06001.12001.1200193,200
May 07, 20201.05001.09501.05001.08001.0800142,400
May 06, 20201.08001.08001.03001.04001.0400110,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...