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
Jun 17, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	4,675
Jun 17, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	4,700
Jun 14, 2019	0.2800	0.3000	0.2800	0.2800	0.2800	56,300
Jun 13, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 12, 2019	0.3100	0.3100	0.2800	0.3000	0.3000	5,000
Jun 11, 2019	0.3100	0.3200	0.2800	0.2800	0.2800	31,400
Jun 10, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	15,400
Jun 07, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	301,400
Jun 06, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	21,400
Jun 05, 2019	0.3200	0.3200	0.2900	0.3000	0.3000	83,000
Jun 04, 2019	0.3000	0.3300	0.3000	0.3300	0.3300	64,900
Jun 03, 2019	0.2800	0.3300	0.2800	0.3000	0.3000	88,900
May 31, 2019	0.2900	0.3000	0.2700	0.2700	0.2700	23,300
May 30, 2019	0.2600	0.2900	0.2600	0.2900	0.2900	4,200
May 29, 2019	0.2700	0.2800	0.2700	0.2800	0.2800	11,000
May 28, 2019	0.2700	0.2700	0.2500	0.2700	0.2700	34,500
May 27, 2019	0.2400	0.2500	0.2400	0.2500	0.2500	4,000
May 24, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	1,600
May 23, 2019	0.3100	0.3100	0.2100	0.2800	0.2800	90,100
May 22, 2019	0.3300	0.3300	0.3000	0.3000	0.3000	47,900
May 21, 2019	0.3800	0.3800	0.3300	0.3500	0.3500	185,000
May 17, 2019	0.3800	0.4000	0.3800	0.4000	0.4000	15,600
May 16, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	6,500
May 15, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	8,000
May 14, 2019	0.3900	0.4000	0.3500	0.4000	0.4000	11,600
May 13, 2019	0.3900	0.3900	0.2900	0.3700	0.3700	33,400
May 10, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	26,500
May 09, 2019	0.4600	0.5200	0.4000	0.4000	0.4000	48,600
May 08, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	4,300
May 07, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	4,000
May 06, 2019	0.5300	0.5300	0.5000	0.5000	0.5000	5,000
May 03, 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 02, 2019	0.4400	0.4700	0.4100	0.4700	0.4700	21,200
May 01, 2019	0.4900	0.4900	0.4700	0.4700	0.4700	4,700
Apr 30, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 29, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	15,000
Apr 26, 2019	0.5300	0.5400	0.5000	0.5000	0.5000	28,300
Apr 25, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 24, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 23, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...