AUN.V - Aurcana Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20180.250.250.250.250.25-
Jan 16, 20180.270.270.240.250.2553,500
Jan 15, 20180.270.270.260.260.2669,400
Jan 12, 20180.250.270.240.250.2517,300
Jan 11, 20180.270.270.240.240.247,600
Jan 10, 20180.250.260.240.240.2430,900
Jan 09, 20180.250.260.250.260.2683,900
Jan 08, 20180.250.260.230.260.26126,600
Jan 05, 20180.230.270.230.260.26280,300
Jan 04, 20180.220.240.220.240.24232,600
Jan 03, 20180.230.230.220.220.2291,000
Jan 02, 20180.210.230.210.230.23285,000
Dec 29, 20170.190.190.190.190.19197,600
Dec 28, 20170.210.210.190.190.19227,200
Dec 27, 20170.200.220.200.220.22144,800
Dec 22, 20170.190.210.190.200.20124,300
Dec 21, 20170.180.190.180.190.1962,900
Dec 20, 20170.180.190.180.180.18171,600
Dec 19, 20170.180.190.170.190.19202,400
Dec 18, 20170.190.190.180.180.18137,700
Dec 15, 20170.200.210.180.180.18318,600
Dec 14, 20170.200.200.200.200.2066,400
Dec 13, 20170.200.210.190.200.2081,300
Dec 12, 20170.200.210.200.200.2041,200
Dec 11, 20170.200.210.200.210.2118,800
Dec 08, 20170.200.210.200.210.21152,200
Dec 07, 20170.190.200.190.200.2020,600
Dec 06, 20170.200.220.190.200.2024,300
Dec 05, 20170.220.220.200.200.2048,600
Dec 04, 20170.190.190.190.190.1915,000
Dec 01, 20170.190.200.190.190.1944,500
Nov 30, 20170.190.210.190.210.21313,600
Nov 29, 20170.210.210.190.190.1955,200
Nov 28, 20170.220.220.210.210.2130,200
Nov 27, 20170.220.220.220.220.223,200
Nov 24, 20170.220.220.220.220.22-
Nov 23, 20170.220.220.220.220.222,100
Nov 22, 20170.230.240.220.220.2224,500
Nov 21, 20170.220.240.220.240.249,000
Nov 20, 20170.210.210.210.210.213,100
Nov 17, 20170.220.220.220.220.226,600
Nov 16, 20170.220.230.220.220.22110,600
Nov 15, 20170.210.230.210.230.23142,500
Nov 14, 20170.210.220.200.220.2271,000
Nov 13, 20170.220.230.210.220.22127,300
Nov 10, 20170.230.230.230.230.232,200
Nov 09, 20170.230.230.220.230.2398,400
Nov 08, 20170.230.250.230.250.2562,500
Nov 07, 20170.220.220.220.220.2253,200
Nov 06, 20170.220.230.220.230.2327,900
Nov 03, 20170.220.220.220.220.223,800
Nov 02, 20170.240.250.210.220.2274,400
Nov 01, 20170.240.240.230.230.2390,200
Oct 31, 20170.240.240.240.240.248,600
Oct 30, 20170.240.240.240.240.2424,000
Oct 27, 20170.250.250.240.240.2448,300
Oct 26, 20170.260.260.250.260.2646,900
Oct 25, 20170.250.250.250.250.2512,200
Oct 24, 20170.260.260.260.260.264,900
Oct 23, 20170.260.260.250.250.2515,200
Oct 20, 20170.260.260.260.260.2612,500
Oct 19, 20170.260.260.260.260.2621,100
Oct 18, 20170.260.260.260.260.2614,400
Oct 17, 20170.260.260.260.260.2643,100
Oct 16, 20170.260.260.260.260.2651,100
Oct 13, 20170.260.270.260.260.2686,500
Oct 12, 20170.260.270.260.270.276,100
Oct 11, 20170.270.270.260.260.2626,100
Oct 10, 20170.270.270.270.270.2718,900
Oct 06, 20170.260.270.260.260.2625,900
Oct 05, 20170.260.260.260.260.2621,300
Oct 04, 20170.260.260.260.260.2627,400
Oct 03, 20170.260.270.260.270.2722,600
Oct 02, 20170.260.260.260.260.2635,500
Sep 29, 20170.260.260.250.260.2628,600
Sep 28, 20170.250.260.250.250.2538,800
Sep 27, 20170.250.250.240.250.2594,100
Sep 26, 20170.260.260.250.250.253,400
Sep 25, 20170.260.270.260.260.2650,700
Sep 22, 20170.250.260.250.260.26119,000
Sep 21, 20170.250.260.250.260.2666,400
Sep 20, 20170.250.260.250.250.2514,500
Sep 19, 20170.250.260.250.250.25211,200
Sep 18, 20170.280.280.240.240.24416,100
Sep 15, 20170.290.290.270.270.27133,900
Sep 14, 20170.280.300.280.280.2848,500
Sep 13, 20170.280.290.280.290.291,900
Sep 12, 20170.300.300.300.300.30-
Sep 11, 20170.280.300.280.300.3047,900
Sep 08, 20170.300.300.290.300.3057,300
Sep 07, 20170.300.300.290.300.3024,100
Sep 06, 20170.290.300.290.300.3053,000
Sep 05, 20170.270.300.270.300.30202,100
Sep 01, 20170.300.300.270.280.2887,100
Aug 31, 20170.270.280.270.280.2842,800
Aug 30, 20170.290.290.260.270.27203,900
Aug 29, 20170.280.290.280.280.28118,700
Aug 28, 20170.260.280.260.270.2781,900
Aug 25, 20170.240.260.240.250.2560,800
Aug 24, 20170.240.250.230.240.24228,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...