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
Apr 22, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 18, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	22,700
Apr 17, 2019	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 16, 2019	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 15, 2019	0.6200	0.6200	0.6200	0.6200	0.6200	500
Apr 12, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 11, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	8,000
Apr 10, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Apr 09, 2019	0.6200	0.6200	0.6000	0.6000	0.6000	24,100
Apr 08, 2019	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
Apr 05, 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 04, 2019	0.6500	0.6500	0.6500	0.6500	0.6500	17,900
Apr 03, 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 02, 2019	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 01, 2019	0.6800	0.6800	0.6800	0.6800	0.6800	2,600
Mar 29, 2019	0.6500	0.6500	0.6500	0.6500	0.6500	4,700
Mar 28, 2019	0.6400	0.6500	0.6400	0.6500	0.6500	73,500
Mar 27, 2019	0.6100	0.6100	0.6100	0.6100	0.6100	8,400
Mar 26, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Mar 25, 2019	0.6500	0.6500	0.6300	0.6300	0.6300	22,800
Mar 22, 2019	0.6600	0.6600	0.6400	0.6400	0.6400	2,400
Mar 21, 2019	0.7000	0.7000	0.7000	0.7000	0.7000	4,700
Mar 20, 2019	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 19, 2019	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
Mar 18, 2019	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 15, 2019	0.7500	0.7700	0.7300	0.7300	0.7300	10,300
Mar 14, 2019	0.6000	0.7900	0.6000	0.7900	0.7900	122,900
Mar 13, 2019	0.5800	0.6200	0.5800	0.6000	0.6000	14,900
Mar 12, 2019	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 11, 2019	0.5600	0.5800	0.5500	0.5800	0.5800	6,100
Mar 08, 2019	0.6000	0.6200	0.5800	0.5800	0.5800	8,200
Mar 07, 2019	0.5800	0.6000	0.5700	0.6000	0.6000	6,800
Mar 06, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Mar 05, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	1,900
Mar 04, 2019	0.6400	0.6400	0.6400	0.6400	0.6400	11,200
Mar 01, 2019	0.6600	0.6600	0.6600	0.6600	0.6600	3,400
Feb 28, 2019	0.6400	0.6700	0.6400	0.6700	0.6700	6,800
Feb 27, 2019	0.5800	0.5800	0.5800	0.5800	0.5800	3,000
Feb 26, 2019	0.5900	0.6600	0.5600	0.5900	0.5900	24,800
Feb 25, 2019	0.6100	0.6100	0.6100	0.6100	0.6100	3,000
Feb 22, 2019	0.6800	0.6800	0.6300	0.6400	0.6400	3,000
Feb 21, 2019	0.6200	0.6700	0.6100	0.6600	0.6600	94,000
Feb 20, 2019	0.6500	0.6500	0.6500	0.6500	0.6500	5,100
Feb 19, 2019	0.6400	0.6800	0.6400	0.6600	0.6600	19,800
Feb 15, 2019	0.6000	0.6200	0.6000	0.6200	0.6200	3,600
Feb 14, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	800
Feb 13, 2019	0.5300	0.5800	0.5300	0.5800	0.5800	42,300
Feb 12, 2019	0.5900	0.5900	0.5500	0.5500	0.5500	15,100
Feb 11, 2019	0.5700	0.6000	0.5700	0.6000	0.6000	10,200
Feb 08, 2019	0.5200	0.5800	0.5200	0.5700	0.5700	5,000
Feb 07, 2019	0.5400	0.5700	0.5100	0.5100	0.5100	28,100
Feb 06, 2019	0.5800	0.5800	0.5300	0.5300	0.5300	26,300
Feb 05, 2019	0.5000	0.5800	0.5000	0.5600	0.5600	14,300
Feb 04, 2019	0.4700	0.4900	0.4700	0.4700	0.4700	11,900
Feb 01, 2019	0.4500	0.4800	0.4100	0.4800	0.4800	19,100
Jan 31, 2019	0.4000	0.4800	0.3900	0.4700	0.4700	56,500
Jan 30, 2019	0.4000	0.4000	0.3900	0.4000	0.4000	28,100
Jan 29, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	18,500
Jan 28, 2019	0.3900	0.4000	0.3700	0.3700	0.3700	95,900
Jan 25, 2019	0.3700	0.4000	0.3700	0.4000	0.4000	73,200
Jan 24, 2019	0.3800	0.3800	0.3500	0.3700	0.3700	54,400
Jan 23, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	6,100
Jan 22, 2019	0.4500	0.4500	0.3500	0.3600	0.3600	134,600
Jan 21, 2019	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Jan 18, 2019	0.4600	0.4800	0.4500	0.4600	0.4600	43,900
Jan 17, 2019	0.5300	0.5300	0.4900	0.4900	0.4900	41,100
Jan 16, 2019	0.5400	0.5400	0.5300	0.5300	0.5300	4,500
Jan 15, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	1,600
Jan 14, 2019	0.5600	0.5600	0.5400	0.5400	0.5400	16,000
Jan 11, 2019	0.6000	0.6400	0.5400	0.5600	0.5600	121,200
Jan 10, 2019	0.6800	0.6800	0.6000	0.6000	0.6000	50,800
Jan 09, 2019	0.7000	0.7200	0.6800	0.7200	0.7200	6,100
Jan 08, 2019	0.7000	0.7200	0.7000	0.7000	0.7000	38,800
Jan 07, 2019	0.7100	0.7100	0.6900	0.7000	0.7000	8,600
Jan 04, 2019	0.7000	0.7600	0.6600	0.7600	0.7600	115,300
Jan 03, 2019	0.7200	0.7700	0.7000	0.7000	0.7000	12,600
Jan 02, 2019	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Dec 31, 2018	0.7600	0.7900	0.7000	0.7900	0.7900	27,400
Dec 31, 2018	5/1 Stock Split
Dec 28, 2018	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 27, 2018	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 27, 2018	5/1 Stock Split
Dec 24, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 21, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 20, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 19, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 18, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 17, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 14, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 13, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 12, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 11, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 10, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 07, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 06, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 05, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 04, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Dec 03, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Nov 30, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Nov 29, 2018	1.1500	1.1500	1.1500	1.1500	1.1500	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...