Mail

AUN.V - Aurcana Corporation

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	0.2500	0.2500	0.2400	0.2400	0.2400	31,000
Dec 05, 2019	0.2400	0.2500	0.2400	0.2500	0.2500	110,600
Dec 04, 2019	0.2400	0.2400	0.2400	0.2400	0.2400	30,200
Dec 03, 2019	0.2400	0.2500	0.2300	0.2300	0.2300	196,600
Dec 02, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	34,100
Nov 29, 2019	0.2300	0.2300	0.2200	0.2200	0.2200	16,600
Nov 28, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	67,800
Nov 27, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	36,000
Nov 26, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	2,500
Nov 25, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	300
Nov 22, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	15,000
Nov 21, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	21,200
Nov 20, 2019	0.2400	0.2400	0.2300	0.2300	0.2300	31,800
Nov 19, 2019	0.2500	0.2500	0.2300	0.2300	0.2300	87,000
Nov 18, 2019	0.2500	0.2500	0.2400	0.2400	0.2400	4,900
Nov 15, 2019	0.2400	0.2400	0.2400	0.2400	0.2400	21,100
Nov 14, 2019	0.2600	0.2600	0.2400	0.2400	0.2400	23,000
Nov 13, 2019	0.2300	0.2600	0.2300	0.2600	0.2600	166,400
Nov 12, 2019	0.2300	0.2400	0.2100	0.2200	0.2200	222,300
Nov 11, 2019	0.2400	0.2400	0.2200	0.2300	0.2300	42,600
Nov 08, 2019	0.2300	0.2300	0.2300	0.2300	0.2300	100
Nov 07, 2019	0.2500	0.2500	0.2300	0.2300	0.2300	54,800
Nov 06, 2019	0.2500	0.2700	0.2500	0.2600	0.2600	106,200
Nov 05, 2019	0.2800	0.2800	0.2600	0.2600	0.2600	19,300
Nov 04, 2019	0.2600	0.2600	0.2600	0.2600	0.2600	1,200
Nov 01, 2019	0.2600	0.2600	0.2600	0.2600	0.2600	17,500
Oct 31, 2019	0.2700	0.2800	0.2600	0.2600	0.2600	167,600
Oct 30, 2019	0.2700	0.2800	0.2700	0.2800	0.2800	43,000
Oct 29, 2019	0.2800	0.2900	0.2600	0.2600	0.2600	103,300
Oct 28, 2019	0.2900	0.2900	0.2900	0.2900	0.2900	22,100
Oct 25, 2019	0.3000	0.3600	0.2800	0.2800	0.2800	223,500
Oct 24, 2019	0.2900	0.3000	0.2800	0.2900	0.2900	16,200
Oct 23, 2019	0.2800	0.2800	0.2700	0.2700	0.2700	6,100
Oct 22, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	5,300
Oct 21, 2019	0.3000	0.3000	0.2800	0.2800	0.2800	23,500
Oct 18, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	100
Oct 17, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	5,500
Oct 16, 2019	0.2600	0.2800	0.2600	0.2800	0.2800	39,000
Oct 15, 2019	0.2700	0.2800	0.2700	0.2700	0.2700	33,300
Oct 11, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	103,800
Oct 10, 2019	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Oct 09, 2019	0.2700	0.2700	0.2700	0.2700	0.2700	6,700
Oct 08, 2019	0.2800	0.2800	0.2700	0.2700	0.2700	2,200
Oct 07, 2019	0.2700	0.2800	0.2700	0.2800	0.2800	75,000
Oct 04, 2019	0.2700	0.2800	0.2600	0.2700	0.2700	164,500
Oct 03, 2019	0.2700	0.2800	0.2600	0.2800	0.2800	30,600
Oct 02, 2019	0.2800	0.3000	0.2500	0.2600	0.2600	256,900
Oct 01, 2019	0.2800	0.3000	0.2800	0.3000	0.3000	55,300
Sep 30, 2019	0.3000	0.3000	0.2800	0.2900	0.2900	29,000
Sep 27, 2019	0.3100	0.3100	0.3000	0.3000	0.3000	37,000
Sep 26, 2019	0.3300	0.3300	0.3000	0.3000	0.3000	55,600
Sep 25, 2019	0.3200	0.3300	0.3200	0.3300	0.3300	37,000
Sep 24, 2019	0.3500	0.3500	0.3300	0.3300	0.3300	12,100
Sep 23, 2019	0.3400	0.3400	0.3200	0.3400	0.3400	253,300
Sep 20, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	21,300
Sep 19, 2019	0.3200	0.3300	0.3200	0.3300	0.3300	220,000
Sep 18, 2019	0.3100	0.3300	0.3100	0.3200	0.3200	132,900
Sep 17, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	9,500
Sep 16, 2019	0.2800	0.3100	0.2800	0.3100	0.3100	53,600
Sep 13, 2019	0.3400	0.3400	0.2900	0.2900	0.2900	79,300
Sep 12, 2019	0.3300	0.3400	0.3300	0.3300	0.3300	32,900
Sep 11, 2019	0.3200	0.3400	0.3200	0.3400	0.3400	77,900
Sep 10, 2019	0.3100	0.3200	0.3100	0.3200	0.3200	25,500
Sep 09, 2019	0.3300	0.3400	0.3100	0.3100	0.3100	16,500
Sep 06, 2019	0.3200	0.3400	0.3200	0.3300	0.3300	168,600
Sep 05, 2019	0.3500	0.3500	0.3100	0.3200	0.3200	158,700
Sep 04, 2019	0.3700	0.3700	0.3600	0.3600	0.3600	90,400
Sep 03, 2019	0.3800	0.3900	0.3600	0.3600	0.3600	392,600
Aug 30, 2019	0.3500	0.3600	0.3400	0.3500	0.3500	167,200
Aug 29, 2019	0.3600	0.3900	0.3400	0.3400	0.3400	227,400
Aug 28, 2019	0.3400	0.3600	0.3400	0.3600	0.3600	175,700
Aug 27, 2019	0.3200	0.3600	0.3200	0.3400	0.3400	329,900
Aug 26, 2019	0.3100	0.3300	0.3100	0.3300	0.3300	232,700
Aug 23, 2019	0.2800	0.3100	0.2800	0.3000	0.3000	197,500
Aug 22, 2019	0.2800	0.2800	0.2700	0.2700	0.2700	53,900
Aug 21, 2019	0.2700	0.2800	0.2700	0.2800	0.2800	77,200
Aug 20, 2019	0.2600	0.2700	0.2600	0.2700	0.2700	36,100
Aug 19, 2019	0.2600	0.2600	0.2600	0.2600	0.2600	54,500
Aug 16, 2019	0.2700	0.2700	0.2600	0.2600	0.2600	144,600
Aug 15, 2019	0.2700	0.2800	0.2600	0.2800	0.2800	146,400
Aug 14, 2019	0.2700	0.2800	0.2600	0.2700	0.2700	520,400
Aug 13, 2019	0.2600	0.2700	0.2500	0.2600	0.2600	440,600
Aug 12, 2019	0.3200	0.3200	0.2500	0.2500	0.2500	1,110,100
Aug 09, 2019	0.3400	0.3400	0.3100	0.3100	0.3100	387,600
Aug 08, 2019	0.3900	0.3900	0.3500	0.3500	0.3500	376,700
Aug 07, 2019	0.3500	0.3800	0.3400	0.3700	0.3700	364,500
Aug 06, 2019	0.3400	0.3400	0.3200	0.3200	0.3200	70,000
Aug 02, 2019	0.2900	0.3300	0.2800	0.3100	0.3100	44,500
Aug 01, 2019	0.3000	0.3000	0.2700	0.3000	0.3000	118,100
Jul 31, 2019	0.2800	0.3000	0.2800	0.2800	0.2800	17,500
Jul 30, 2019	0.3100	0.3100	0.2900	0.2900	0.2900	93,000
Jul 29, 2019	0.2800	0.2900	0.2700	0.2900	0.2900	117,600
Jul 26, 2019	0.3000	0.3000	0.2800	0.2800	0.2800	269,000
Jul 25, 2019	0.3300	0.3300	0.3100	0.3100	0.3100	23,400
Jul 24, 2019	0.3200	0.3300	0.3200	0.3300	0.3300	63,000
Jul 23, 2019	0.3500	0.3600	0.3200	0.3200	0.3200	80,900
Jul 22, 2019	0.3500	0.3500	0.3400	0.3500	0.3500	107,600
Jul 19, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	298,700
Jul 18, 2019	0.3400	0.3500	0.3400	0.3500	0.3500	73,200
Jul 17, 2019	0.3100	0.3300	0.3100	0.3300	0.3300	41,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...