U.S. Markets closed

Aurelius Minerals Inc. (AUL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4300-0.0050 (-1.15%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20210.43000.43000.43000.43000.43003,000
Jul 22, 20210.41000.44000.41000.44000.440015,000
Jul 21, 20210.45000.45000.40000.40000.400057,900
Jul 20, 20210.41000.46000.41000.43000.430020,800
Jul 19, 20210.41000.41000.41000.41000.4100800
Jul 16, 20210.44000.44000.44000.44000.44002,700
Jul 15, 20210.50000.52000.46000.47000.470017,500
Jul 14, 20210.45000.45000.45000.45000.45003,500
Jul 13, 20210.44000.44000.43000.43000.430011,100
Jul 12, 20210.44000.44000.44000.44000.44002,100
Jul 09, 20210.43000.43000.43000.43000.43005,300
Jul 08, 20210.44000.45000.43000.43000.430030,000
Jul 07, 20210.48000.48000.47000.47000.470027,100
Jul 06, 20210.48000.49000.48000.49000.49008,500
Jul 05, 20210.46000.49000.42000.42000.420023,700
Jul 02, 20210.46000.46000.45000.46000.460070,400
Jun 30, 20210.47000.47000.46000.46000.460019,000
Jun 29, 20210.47000.48000.46000.47000.470010,600
Jun 28, 20210.50000.50000.46000.46000.460020,400
Jun 25, 20210.50000.50000.47000.47000.470012,200
Jun 24, 20210.49000.49000.47000.47000.470038,300
Jun 23, 20210.50000.50000.48000.48000.480052,000
Jun 22, 20210.50000.50000.50000.50000.50004,000
Jun 21, 20210.52000.53000.50000.50000.500065,400
Jun 18, 20210.53000.54000.52000.54000.540045,800
Jun 17, 20210.53000.54000.53000.54000.5400121,800
Jun 16, 20210.55000.59000.52000.55000.550065,800
Jun 15, 20210.54000.57000.51000.51000.5100109,800
Jun 14, 20210.52000.54000.50000.54000.540077,100
Jun 11, 20210.50000.53000.49000.53000.5300135,600
Jun 10, 20210.48000.53000.48000.53000.530074,500
Jun 09, 20210.48000.48000.48000.48000.480085,700
Jun 08, 20210.49000.49000.47000.48000.4800243,300
Jun 07, 20210.50000.50000.46000.49000.4900111,100
Jun 04, 20210.52000.52000.50000.50000.500054,800
Jun 03, 20210.52000.52000.50000.51000.510090,300
Jun 02, 20210.53000.53000.52000.52000.520045,900
Jun 01, 20210.56000.56000.52000.53000.530099,100
May 31, 20210.58000.59000.54000.54000.540050,400
May 28, 20210.55000.58000.54000.58000.580043,300
May 27, 20210.55000.58000.53000.53000.530087,200
May 26, 20210.59000.59000.53000.55000.550076,600
May 25, 20210.56000.58000.55000.56000.560062,000
May 21, 20210.57000.57000.54000.56000.560035,300
May 20, 20210.65000.65000.56000.57000.5700175,400
May 19, 20210.59000.59000.52000.58000.580078,900
May 18, 20210.62000.62000.58000.58000.580010,000
May 17, 20210.60000.62000.57000.60000.600072,100
May 14, 20210.58000.60000.57000.60000.600018,800
May 13, 20210.58000.61000.58000.61000.610013,600
May 12, 20210.60000.60000.58000.60000.600067,500
May 11, 20210.60000.62000.58000.62000.620028,300
May 10, 20210.60000.64000.57000.59000.590053,000
May 07, 20210.58000.60000.55000.60000.600036,800
May 06, 20210.60000.60000.55000.55000.550069,900
May 05, 20210.64000.65000.60000.60000.600046,300
May 04, 20210.58000.65000.58000.63000.630046,700
May 04, 20211:10 Stock Split
May 03, 20210.70000.70000.60000.60000.6000234,200
Apr 30, 20210.60000.70000.60000.70000.700037,300
Apr 29, 20210.60000.70000.60000.70000.700023,300
Apr 28, 20210.60000.70000.60000.70000.700032,800
Apr 27, 20210.60000.70000.60000.60000.600028,300
Apr 26, 20210.70000.70000.60000.60000.6000115,600
Apr 23, 20210.70000.70000.60000.60000.600017,000
Apr 22, 20210.60000.70000.60000.60000.600038,500
Apr 21, 20210.60000.70000.60000.70000.700038,300
Apr 20, 20210.70000.70000.60000.60000.600081,400
Apr 19, 20210.60000.70000.60000.60000.6000204,600
Apr 16, 20210.60000.70000.60000.60000.6000156,400
Apr 15, 20210.70000.70000.60000.60000.6000233,000
Apr 14, 20210.70000.70000.70000.70000.700040,100
Apr 13, 20210.80000.80000.70000.70000.7000158,000
Apr 12, 20210.80000.80000.70000.70000.7000406,300
Apr 09, 20210.70000.80000.70000.70000.7000260,200
Apr 08, 20210.60000.70000.60000.70000.7000229,400
Apr 07, 20210.70000.70000.60000.60000.6000137,800
Apr 06, 20210.60000.70000.60000.60000.60001,117,300
Apr 05, 20210.50000.50000.50000.50000.500031,000
Apr 01, 20210.50000.50000.50000.50000.500027,400
Mar 31, 20210.50000.50000.50000.50000.500045,200
Mar 30, 20210.60000.70000.50000.50000.5000850,500
Mar 29, 20210.50000.50000.40000.40000.400012,400
Mar 26, 20210.50000.50000.50000.50000.50001,100
Mar 25, 20210.50000.50000.50000.50000.50002,500
Mar 24, 20210.50000.50000.40000.50000.500063,700
Mar 23, 20210.50000.50000.50000.50000.500022,400
Mar 22, 20210.50000.50000.50000.50000.500062,600
Mar 19, 20210.50000.50000.40000.50000.500051,500
Mar 18, 20210.50000.50000.40000.50000.500062,100
Mar 17, 20210.50000.50000.50000.50000.50002,900
Mar 16, 20210.50000.50000.50000.50000.500027,800
Mar 15, 20210.50000.50000.50000.50000.50005,400
Mar 12, 20210.50000.50000.50000.50000.500040,400
Mar 11, 20210.50000.50000.50000.50000.500040,500
Mar 10, 20210.50000.50000.50000.50000.500020,000
Mar 09, 20210.50000.50000.50000.50000.500050,500
Mar 08, 20210.50000.50000.50000.50000.50008,500
Mar 05, 20210.50000.50000.40000.50000.500066,800
Mar 04, 20210.50000.50000.40000.50000.500099,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...