AUN.V - Aurcana Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.26000.26000.25000.26000.2600150,800
Jan 23, 20200.27000.28000.25000.26000.2600565,100
Jan 22, 20200.25000.27000.25000.26000.2600209,900
Jan 21, 20200.26000.26000.24000.25000.2500342,400
Jan 20, 20200.27000.27000.25000.26000.260091,000
Jan 17, 20200.25000.27000.25000.27000.2700716,100
Jan 16, 20200.26000.26000.25000.25000.2500646,400
Jan 15, 20200.25000.26000.25000.25000.2500763,400
Jan 14, 20200.28000.28000.24000.25000.25001,107,400
Jan 13, 20200.28000.28000.27000.28000.2800512,800
Jan 10, 20200.27000.31000.27000.28000.2800991,000
Jan 09, 20200.27000.28000.27000.28000.2800342,700
Jan 08, 20200.29000.30000.28000.28000.2800787,800
Jan 07, 20200.32000.34000.28000.28000.28001,352,400
Jan 06, 20200.32000.35000.31000.31000.31001,050,900
Jan 03, 20200.31000.32000.30000.30000.3000232,200
Jan 02, 20200.29000.32000.28000.30000.3000208,000
Dec 31, 20190.28000.28000.27000.28000.2800323,000
Dec 30, 20190.27000.30000.27000.28000.2800430,400
Dec 27, 20190.25000.27000.25000.26000.2600182,900
Dec 24, 20190.25000.25000.24000.25000.250031,300
Dec 23, 20190.24000.25000.23000.25000.250044,100
Dec 20, 20190.23000.24000.23000.24000.240033,600
Dec 19, 20190.23000.24000.23000.24000.2400251,000
Dec 18, 20190.24000.24000.24000.24000.24005,000
Dec 17, 20190.24000.24000.23000.23000.230028,200
Dec 16, 20190.24000.25000.24000.25000.250031,000
Dec 13, 20190.26000.26000.24000.24000.2400179,600
Dec 12, 20190.26000.27000.25000.27000.2700119,000
Dec 11, 20190.25000.26000.23000.26000.260072,400
Dec 10, 20190.24000.24000.23000.23000.23006,500
Dec 09, 20190.25000.25000.24000.24000.240039,900
Dec 06, 20190.25000.25000.24000.24000.240031,000
Dec 05, 20190.24000.25000.24000.25000.2500110,600
Dec 04, 20190.24000.24000.24000.24000.240030,200
Dec 03, 20190.24000.25000.23000.23000.2300196,600
Dec 02, 20190.22000.22000.22000.22000.220034,100
Nov 29, 20190.23000.23000.22000.22000.220016,600
Nov 28, 20190.22000.22000.22000.22000.220067,800
Nov 27, 20190.22000.22000.22000.22000.220036,000
Nov 26, 20190.22000.22000.22000.22000.22002,500
Nov 25, 20190.22000.22000.22000.22000.2200300
Nov 22, 20190.22000.22000.22000.22000.220015,000
Nov 21, 20190.22000.22000.22000.22000.220021,200
Nov 20, 20190.24000.24000.23000.23000.230031,800
Nov 19, 20190.25000.25000.23000.23000.230087,000
Nov 18, 20190.25000.25000.24000.24000.24004,900
Nov 15, 20190.24000.24000.24000.24000.240021,100
Nov 14, 20190.26000.26000.24000.24000.240023,000
Nov 13, 20190.23000.26000.23000.26000.2600166,400
Nov 12, 20190.23000.24000.21000.22000.2200222,300
Nov 11, 20190.24000.24000.22000.23000.230042,600
Nov 08, 20190.23000.23000.23000.23000.2300100
Nov 07, 20190.25000.25000.23000.23000.230054,800
Nov 06, 20190.25000.27000.25000.26000.2600106,200
Nov 05, 20190.28000.28000.26000.26000.260019,300
Nov 04, 20190.26000.26000.26000.26000.26001,200
Nov 01, 20190.26000.26000.26000.26000.260017,500
Oct 31, 20190.27000.28000.26000.26000.2600167,600
Oct 30, 20190.27000.28000.27000.28000.280043,000
Oct 29, 20190.28000.29000.26000.26000.2600103,300
Oct 28, 20190.29000.29000.29000.29000.290022,100
Oct 25, 20190.30000.36000.28000.28000.2800223,500
Oct 24, 20190.29000.30000.28000.29000.290016,200
Oct 23, 20190.28000.28000.27000.27000.27006,100
Oct 22, 20190.28000.28000.28000.28000.28005,300
Oct 21, 20190.30000.30000.28000.28000.280023,500
Oct 18, 20190.28000.28000.28000.28000.2800100
Oct 17, 20190.28000.28000.28000.28000.28005,500
Oct 16, 20190.26000.28000.26000.28000.280039,000
Oct 15, 20190.27000.28000.27000.27000.270033,300
Oct 11, 20190.28000.28000.28000.28000.2800103,800
Oct 10, 20190.26000.26000.26000.26000.26003,000
Oct 09, 20190.27000.27000.27000.27000.27006,700
Oct 08, 20190.28000.28000.27000.27000.27002,200
Oct 07, 20190.27000.28000.27000.28000.280075,000
Oct 04, 20190.27000.28000.26000.27000.2700164,500
Oct 03, 20190.27000.28000.26000.28000.280030,600
Oct 02, 20190.28000.30000.25000.26000.2600256,900
Oct 01, 20190.28000.30000.28000.30000.300055,300
Sep 30, 20190.30000.30000.28000.29000.290029,000
Sep 27, 20190.31000.31000.30000.30000.300037,000
Sep 26, 20190.33000.33000.30000.30000.300055,600
Sep 25, 20190.32000.33000.32000.33000.330037,000
Sep 24, 20190.35000.35000.33000.33000.330012,100
Sep 23, 20190.34000.34000.32000.34000.3400253,300
Sep 20, 20190.34000.34000.34000.34000.340021,300
Sep 19, 20190.32000.33000.32000.33000.3300220,000
Sep 18, 20190.31000.33000.31000.32000.3200132,900
Sep 17, 20190.31000.31000.31000.31000.31009,500
Sep 16, 20190.28000.31000.28000.31000.310053,600
Sep 13, 20190.34000.34000.29000.29000.290079,300
Sep 12, 20190.33000.34000.33000.33000.330032,900
Sep 11, 20190.32000.34000.32000.34000.340077,900
Sep 10, 20190.31000.32000.31000.32000.320025,500
Sep 09, 20190.33000.34000.31000.31000.310016,500
Sep 06, 20190.32000.34000.32000.33000.3300168,600
Sep 05, 20190.35000.35000.31000.32000.3200158,700
Sep 04, 20190.37000.37000.36000.36000.360090,400
Sep 03, 20190.38000.39000.36000.36000.3600392,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...