AUN.V - Aurcana Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20190.38000.38000.35000.37000.370054,400
Jan 23, 20190.37000.38000.37000.37000.37006,100
Jan 22, 20190.45000.45000.35000.36000.3600134,600
Jan 21, 20190.45000.45000.45000.45000.45001,500
Jan 18, 20190.46000.48000.45000.46000.460043,900
Jan 17, 20190.53000.53000.49000.49000.490041,100
Jan 16, 20190.54000.54000.53000.53000.53004,500
Jan 15, 20190.54000.54000.54000.54000.54001,600
Jan 14, 20190.56000.56000.54000.54000.540016,000
Jan 11, 20190.60000.64000.54000.56000.5600121,200
Jan 10, 20190.68000.68000.60000.60000.600050,800
Jan 09, 20190.70000.72000.68000.72000.72006,100
Jan 08, 20190.70000.72000.70000.70000.700038,800
Jan 07, 20190.71000.71000.69000.70000.70008,600
Jan 04, 20190.70000.76000.66000.76000.7600115,300
Jan 03, 20190.72000.77000.70000.70000.700012,600
Jan 02, 20190.80000.80000.80000.80000.80001,000
Dec 31, 20180.76000.79000.70000.79000.790027,400
Dec 31, 20185/1 Stock Split
Dec 28, 20180.23000.23000.23000.23000.2300-
Dec 27, 20180.23000.23000.23000.23000.2300-
Dec 27, 20185/1 Stock Split
Dec 24, 20181.15001.15001.15001.15001.1500-
Dec 21, 20181.15001.15001.15001.15001.1500-
Dec 20, 20181.15001.15001.15001.15001.1500-
Dec 19, 20181.15001.15001.15001.15001.1500-
Dec 18, 20181.15001.15001.15001.15001.1500-
Dec 17, 20181.15001.15001.15001.15001.1500-
Dec 14, 20181.15001.15001.15001.15001.1500-
Dec 13, 20181.15001.15001.15001.15001.1500-
Dec 12, 20181.15001.15001.15001.15001.1500-
Dec 11, 20181.15001.15001.15001.15001.1500-
Dec 10, 20181.15001.15001.15001.15001.1500-
Dec 07, 20181.15001.15001.15001.15001.1500-
Dec 06, 20181.15001.15001.15001.15001.1500-
Dec 05, 20181.15001.15001.15001.15001.1500-
Dec 04, 20181.15001.15001.15001.15001.1500-
Dec 03, 20181.15001.15001.15001.15001.1500-
Nov 30, 20181.15001.15001.15001.15001.1500-
Nov 29, 20181.15001.15001.15001.15001.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...