Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurania Resources Ltd (TSV: ARU )

0.2450 -0.0350 (-12.50%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.550 2.750 2.550 2.650 44,295 +0.15(+6.00%)
Nov 29, 2018 2.500 2.550 2.430 2.500 42,005 +0.29(+13.12%)
Nov 28, 2018 2.290 2.320 2.210 2.210 14,873 -0.05(-2.21%)
Nov 27, 2018 2.350 2.390 2.260 2.260 16,400 -0.06(-2.59%)
Nov 26, 2018 2.380 2.390 2.300 2.320 3,440 -0.08(-3.33%)
Nov 23, 2018 2.410 2.410 2.400 2.400 3,028 -0.05(-2.04%)
Nov 22, 2018 2.450 2.450 2.400 2.450 2,300 +0.13(+5.60%)
Nov 21, 2018 2.390 2.410 2.310 2.320 4,530 -0.01(-0.43%)
Nov 20, 2018 2.390 2.390 2.330 2.330 350 -0.06(-2.51%)
Nov 19, 2018 2.390 2.390 2.390 2.390 2,055 -0.01(-0.42%)
Nov 16, 2018 2.300 2.480 2.270 2.400 70,679 +0.10(+4.35%)
Nov 15, 2018 2.310 2.350 2.160 2.300 15,460 -0.03(-1.29%)
Nov 14, 2018 2.430 2.430 2.330 2.330 2,160 -0.16(-6.43%)
Nov 13, 2018 2.240 2.500 2.150 2.490 20,832 +0.21(+9.21%)
Nov 12, 2018 2.320 2.400 2.250 2.280 4,847 -0.07(-2.98%)
Nov 09, 2018 2.370 2.400 2.280 2.350 18,900 -0.04(-1.67%)
Nov 08, 2018 2.460 2.460 2.390 2.390 1,977 +0.13(+5.75%)
Nov 07, 2018 2.500 2.500 2.260 2.260 20,282 -0.27(-10.67%)
Nov 06, 2018 2.590 2.590 2.420 2.530 15,985 -0.01(-0.39%)
Nov 05, 2018 2.500 2.540 2.400 2.540 28,251 +0.14(+5.83%)
Nov 02, 2018 2.500 2.510 2.260 2.400 35,912 +0.10(+4.35%)
Nov 01, 2018 2.060 2.500 2.060 2.300 23,208 +0.25(+12.20%)
Oct 31, 2018 2.100 2.100 2.020 2.050 24,235 -0.01(-0.49%)
Oct 30, 2018 2.200 2.200 2.050 2.060 24,151 -0.16(-7.21%)
Oct 29, 2018 2.550 2.550 2.220 2.220 13,651 -0.13(-5.53%)
Oct 26, 2018 2.490 2.490 2.350 2.350 7,900 -0.13(-5.24%)
Oct 25, 2018 2.400 2.480 2.390 2.480 1,600 +0.11(+4.64%)
Oct 24, 2018 2.540 2.640 2.370 2.370 5,026 -0.27(-10.23%)
Oct 23, 2018 2.800 2.830 2.600 2.640 14,905 -0.10(-3.65%)
Oct 22, 2018 2.660 2.790 2.650 2.740 26,317 +0.12(+4.58%)
Oct 19, 2018 2.780 2.780 2.520 2.620 16,680 -0.15(-5.42%)
Oct 18, 2018 2.620 2.780 2.620 2.770 14,830 +0.15(+5.73%)
Oct 17, 2018 2.530 2.630 2.530 2.620 9,150 +0.08(+3.15%)
Oct 16, 2018 2.780 2.780 2.540 2.540 12,598 -0.21(-7.64%)
Oct 15, 2018 2.770 2.770 2.420 2.750 19,895 +0.20(+7.84%)
Oct 12, 2018 2.480 2.560 2.480 2.550 5,001 +0.07(+2.82%)
Oct 11, 2018 2.240 2.750 2.240 2.480 18,068 -0.21(-7.81%)
Oct 10, 2018 2.700 2.700 2.400 2.690 6,395 -0.05(-1.82%)
Oct 09, 2018 2.750 2.750 2.590 2.740 31,707 -0.02(-0.72%)
Oct 05, 2018 2.760 2.760 2.760 0 +0.22(+8.66%)
Oct 04, 2018 2.490 2.790 2.480 2.540 20,425 +0.22(+9.48%)
Oct 03, 2018 2.380 2.380 2.160 2.320 4,031 -0.05(-2.11%)
Oct 02, 2018 2.140 2.370 2.130 2.370 17,229 +0.19(+8.72%)
Oct 01, 2018 2.180 2.210 2.130 2.180 3,300 -0.05(-2.24%)
Sep 28, 2018 2.180 2.230 2.120 2.230 2,544 -0.13(-5.51%)
Sep 27, 2018 2.360 2.360 2.360 2.360 480 +0.22(+10.28%)
Sep 26, 2018 2.210 2.850 2.140 2.140 23,928 -0.02(-0.93%)
Sep 25, 2018 2.170 2.180 2.160 2.160 8,191 -0.08(-3.57%)
Sep 24, 2018 2.690 2.690 2.240 2.240 1,801 -0.12(-5.08%)
Sep 21, 2018 2.160 2.360 2.160 2.360 1,263 +0.25(+11.85%)
Sep 20, 2018 2.150 2.150 2.110 2.110 1,800 -0.05(-2.31%)
Sep 19, 2018 2.130 2.320 2.130 2.160 4,300 +0.05(+2.37%)
Sep 18, 2018 2.200 2.220 2.110 2.110 4,729 +0.01(+0.48%)
Sep 17, 2018 2.030 2.360 2.030 2.100 3,870 +0.00(+0.00%)
Sep 14, 2018 2.140 2.280 2.100 2.100 14,780 -0.16(-7.08%)
Sep 13, 2018 2.100 2.260 2.100 2.260 12,838 +0.00(+0.00%)
Sep 12, 2018 2.130 2.260 2.130 2.260 2,500 +0.17(+8.13%)
Sep 11, 2018 2.120 2.130 2.090 2.090 8,250 -0.03(-1.42%)
Sep 10, 2018 2.190 2.190 2.100 2.120 14,066 -0.20(-8.62%)
Sep 07, 2018 2.440 2.440 2.180 2.320 2,619 -0.06(-2.52%)
Sep 06, 2018 2.300 2.750 2.290 2.380 15,450 +0.08(+3.48%)
Sep 05, 2018 2.640 2.700 2.070 2.300 16,750 -0.34(-12.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.