AUN.V - Aurcana Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20190.35000.36000.34000.35000.3500167,200
Aug 29, 20190.36000.39000.34000.34000.3400227,400
Aug 28, 20190.34000.36000.34000.36000.3600175,700
Aug 27, 20190.32000.36000.32000.34000.3400329,900
Aug 26, 20190.31000.33000.31000.33000.3300232,700
Aug 23, 20190.28000.31000.28000.30000.3000197,500
Aug 22, 20190.28000.28000.27000.27000.270053,900
Aug 21, 20190.27000.28000.27000.28000.280077,200
Aug 20, 20190.26000.27000.26000.27000.270036,100
Aug 19, 20190.26000.26000.26000.26000.260054,500
Aug 16, 20190.27000.27000.26000.26000.2600144,600
Aug 15, 20190.27000.28000.26000.28000.2800146,400
Aug 14, 20190.27000.28000.26000.27000.2700520,400
Aug 13, 20190.26000.27000.25000.26000.2600440,600
Aug 12, 20190.32000.32000.25000.25000.25001,110,100
Aug 09, 20190.34000.34000.31000.31000.3100387,600
Aug 08, 20190.39000.39000.35000.35000.3500376,700
Aug 07, 20190.35000.38000.34000.37000.3700364,500
Aug 06, 20190.34000.34000.32000.32000.320070,000
Aug 02, 20190.29000.33000.28000.31000.310044,500
Aug 01, 20190.30000.30000.27000.30000.3000118,100
Jul 31, 20190.28000.30000.28000.28000.280017,500
Jul 30, 20190.31000.31000.29000.29000.290093,000
Jul 29, 20190.28000.29000.27000.29000.2900117,600
Jul 26, 20190.30000.30000.28000.28000.2800269,000
Jul 25, 20190.33000.33000.31000.31000.310023,400
Jul 24, 20190.32000.33000.32000.33000.330063,000
Jul 23, 20190.35000.36000.32000.32000.320080,900
Jul 22, 20190.35000.35000.34000.35000.3500107,600
Jul 19, 20190.35000.35000.34000.34000.3400298,700
Jul 18, 20190.34000.35000.34000.35000.350073,200
Jul 17, 20190.31000.33000.31000.33000.330041,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...