AUN.V - Aurcana Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.28000.28000.28000.28000.28004,675
Jun 17, 20190.28000.28000.28000.28000.28004,700
Jun 14, 20190.28000.30000.28000.28000.280056,300
Jun 13, 20190.30000.30000.30000.30000.3000-
Jun 12, 20190.31000.31000.28000.30000.30005,000
Jun 11, 20190.31000.32000.28000.28000.280031,400
Jun 10, 20190.30000.30000.30000.30000.300015,400
Jun 07, 20190.30000.30000.30000.30000.3000301,400
Jun 06, 20190.30000.30000.30000.30000.300021,400
Jun 05, 20190.32000.32000.29000.30000.300083,000
Jun 04, 20190.30000.33000.30000.33000.330064,900
Jun 03, 20190.28000.33000.28000.30000.300088,900
May 31, 20190.29000.30000.27000.27000.270023,300
May 30, 20190.26000.29000.26000.29000.29004,200
May 29, 20190.27000.28000.27000.28000.280011,000
May 28, 20190.27000.27000.25000.27000.270034,500
May 27, 20190.24000.25000.24000.25000.25004,000
May 24, 20190.28000.28000.28000.28000.28001,600
May 23, 20190.31000.31000.21000.28000.280090,100
May 22, 20190.33000.33000.30000.30000.300047,900
May 21, 20190.38000.38000.33000.35000.3500185,000
May 17, 20190.38000.40000.38000.40000.400015,600
May 16, 20190.40000.40000.40000.40000.40006,500
May 15, 20190.40000.40000.40000.40000.40008,000
May 14, 20190.39000.40000.35000.40000.400011,600
May 13, 20190.39000.39000.29000.37000.370033,400
May 10, 20190.40000.40000.39000.39000.390026,500
May 09, 20190.46000.52000.40000.40000.400048,600
May 08, 20190.46000.46000.46000.46000.46004,300
May 07, 20190.46000.46000.46000.46000.46004,000
May 06, 20190.53000.53000.50000.50000.50005,000
May 03, 20190.47000.47000.47000.47000.4700-
May 02, 20190.44000.47000.41000.47000.470021,200
May 01, 20190.49000.49000.47000.47000.47004,700
Apr 30, 20190.50000.50000.50000.50000.5000-
Apr 29, 20190.50000.50000.50000.50000.500015,000
Apr 26, 20190.53000.54000.50000.50000.500028,300
Apr 25, 20190.60000.60000.60000.60000.6000-
Apr 24, 20190.60000.60000.60000.60000.6000-
Apr 23, 20190.60000.60000.60000.60000.6000-
Apr 22, 20190.60000.60000.60000.60000.6000-
Apr 18, 20190.60000.60000.60000.60000.600022,700
Apr 17, 20190.62000.62000.62000.62000.6200-
Apr 16, 20190.62000.62000.62000.62000.6200-
Apr 15, 20190.62000.62000.62000.62000.6200500
Apr 12, 20190.60000.60000.60000.60000.6000-
Apr 11, 20190.60000.60000.60000.60000.60008,000
Apr 10, 20190.60000.60000.60000.60000.60002,000
Apr 09, 20190.62000.62000.60000.60000.600024,100
Apr 08, 20190.62000.62000.62000.62000.62001,500
Apr 05, 20190.65000.65000.65000.65000.6500-
Apr 04, 20190.65000.65000.65000.65000.650017,900
Apr 03, 20190.68000.68000.68000.68000.6800-
Apr 02, 20190.68000.68000.68000.68000.6800-
Apr 01, 20190.68000.68000.68000.68000.68002,600
Mar 29, 20190.65000.65000.65000.65000.65004,700
Mar 28, 20190.64000.65000.64000.65000.650073,500
Mar 27, 20190.61000.61000.61000.61000.61008,400
Mar 26, 20190.60000.60000.60000.60000.60002,000
Mar 25, 20190.65000.65000.63000.63000.630022,800
Mar 22, 20190.66000.66000.64000.64000.64002,400
Mar 21, 20190.70000.70000.70000.70000.70004,700
Mar 20, 20190.69000.69000.69000.69000.6900-
Mar 19, 20190.69000.69000.69000.69000.69002,000
Mar 18, 20190.73000.73000.73000.73000.7300-
Mar 15, 20190.75000.77000.73000.73000.730010,300
Mar 14, 20190.60000.79000.60000.79000.7900122,900
Mar 13, 20190.58000.62000.58000.60000.600014,900
Mar 12, 20190.58000.58000.58000.58000.5800-
Mar 11, 20190.56000.58000.55000.58000.58006,100
Mar 08, 20190.60000.62000.58000.58000.58008,200
Mar 07, 20190.58000.60000.57000.60000.60006,800
Mar 06, 20190.60000.60000.60000.60000.60001,000
Mar 05, 20190.60000.60000.60000.60000.60001,900
Mar 04, 20190.64000.64000.64000.64000.640011,200
Mar 01, 20190.66000.66000.66000.66000.66003,400
Feb 28, 20190.64000.67000.64000.67000.67006,800
Feb 27, 20190.58000.58000.58000.58000.58003,000
Feb 26, 20190.59000.66000.56000.59000.590024,800
Feb 25, 20190.61000.61000.61000.61000.61003,000
Feb 22, 20190.68000.68000.63000.64000.64003,000
Feb 21, 20190.62000.67000.61000.66000.660094,000
Feb 20, 20190.65000.65000.65000.65000.65005,100
Feb 19, 20190.64000.68000.64000.66000.660019,800
Feb 15, 20190.60000.62000.60000.62000.62003,600
Feb 14, 20190.53000.53000.53000.53000.5300800
Feb 13, 20190.53000.58000.53000.58000.580042,300
Feb 12, 20190.59000.59000.55000.55000.550015,100
Feb 11, 20190.57000.60000.57000.60000.600010,200
Feb 08, 20190.52000.58000.52000.57000.57005,000
Feb 07, 20190.54000.57000.51000.51000.510028,100
Feb 06, 20190.58000.58000.53000.53000.530026,300
Feb 05, 20190.50000.58000.50000.56000.560014,300
Feb 04, 20190.47000.49000.47000.47000.470011,900
Feb 01, 20190.45000.48000.41000.48000.480019,100
Jan 31, 20190.40000.48000.39000.47000.470056,500
Jan 30, 20190.40000.40000.39000.40000.400028,100
Jan 29, 20190.40000.40000.40000.40000.400018,500
Jan 28, 20190.39000.40000.37000.37000.370095,900
Jan 25, 20190.37000.40000.37000.40000.400073,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...