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

Aurania Resources Ltd (TSV: ARU )

0.2500 -0.0300 (-10.71%)
Streaming Delayed Price Updated: 11:52 AM 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 29, 2019 3.180 3.450 3.180 3.440 84,951 +0.35(+11.33%)
Nov 28, 2019 3.070 3.090 3.030 3.090 49,135 +0.07(+2.32%)
Nov 27, 2019 3.090 3.090 2.950 3.020 64,083 +0.08(+2.72%)
Nov 26, 2019 3.010 3.020 2.910 2.940 5,477 -0.01(-0.34%)
Nov 25, 2019 3.040 3.040 2.920 2.950 13,703 -0.03(-1.01%)
Nov 22, 2019 3.070 3.070 2.980 2.980 7,612 -0.04(-1.32%)
Nov 21, 2019 3.000 3.070 3.000 3.020 31,351 +0.04(+1.34%)
Nov 20, 2019 2.950 3.000 2.950 2.980 30,994 +0.05(+1.71%)
Nov 19, 2019 2.900 2.950 2.900 2.930 31,345 +0.02(+0.69%)
Nov 18, 2019 2.910 3.050 2.880 2.910 60,403 +0.06(+2.11%)
Nov 15, 2019 2.600 2.850 2.600 2.850 50,014 +0.26(+10.04%)
Nov 14, 2019 2.580 2.630 2.580 2.590 7,361 +0.01(+0.39%)
Nov 13, 2019 2.550 2.600 2.540 2.580 26,171 -0.02(-0.77%)
Nov 12, 2019 2.530 2.650 2.530 2.600 24,218 +0.07(+2.77%)
Nov 11, 2019 2.580 2.620 2.530 2.530 21,015 -0.02(-0.78%)
Nov 08, 2019 2.510 2.600 2.510 2.550 6,380 +0.03(+1.19%)
Nov 07, 2019 2.510 2.520 2.480 2.520 6,703 +0.02(+0.80%)
Nov 06, 2019 2.440 2.510 2.440 2.500 5,504 +0.10(+4.17%)
Nov 05, 2019 2.480 2.480 2.400 2.400 16,497 -0.06(-2.44%)
Nov 04, 2019 2.500 2.550 2.450 2.460 13,460 -0.08(-3.15%)
Nov 01, 2019 2.540 2.540 2.530 2.540 4,004 +0.00(+0.00%)
Oct 31, 2019 2.570 2.570 2.520 2.540 12,254 +0.02(+0.79%)
Oct 30, 2019 2.540 2.550 2.520 2.520 7,954 -0.02(-0.79%)
Oct 29, 2019 2.570 2.570 2.520 2.540 9,900 +0.03(+1.20%)
Oct 28, 2019 2.560 2.580 2.510 2.510 12,711 -0.03(-1.18%)
Oct 25, 2019 2.560 2.580 2.540 2.540 12,726 +0.04(+1.60%)
Oct 24, 2019 2.550 2.650 2.500 2.500 34,210 +0.05(+2.04%)
Oct 23, 2019 2.400 2.450 2.370 2.450 27,375 +0.07(+2.94%)
Oct 22, 2019 2.340 2.400 2.320 2.380 14,790 +0.03(+1.28%)
Oct 21, 2019 2.350 2.390 2.300 2.350 10,443 +0.02(+0.86%)
Oct 18, 2019 2.340 2.380 2.320 2.330 5,154 -0.01(-0.43%)
Oct 17, 2019 2.540 2.540 2.260 2.340 16,083 -0.06(-2.50%)
Oct 16, 2019 2.400 2.530 2.380 2.400 14,208 +0.02(+0.84%)
Oct 15, 2019 2.380 2.440 2.180 2.380 39,588 +0.01(+0.42%)
Oct 11, 2019 2.370 2.370 2.370 0 -0.13(-5.20%)
Oct 10, 2019 2.550 2.570 2.500 2.500 31,947 -0.05(-1.96%)
Oct 09, 2019 2.540 2.600 2.540 2.550 11,516 +0.00(+0.00%)
Oct 08, 2019 2.640 2.640 2.530 2.550 52,384 -0.06(-2.30%)
Oct 07, 2019 2.670 2.700 2.610 2.610 13,513 -0.06(-2.25%)
Oct 04, 2019 2.670 2.670 2.600 2.670 13,463 +0.01(+0.38%)
Oct 03, 2019 2.560 2.700 2.560 2.660 24,865 +0.11(+4.31%)
Oct 02, 2019 2.590 2.590 2.550 2.550 2,884 +0.04(+1.59%)
Oct 01, 2019 2.610 2.610 2.510 2.510 16,264 -0.09(-3.46%)
Sep 30, 2019 2.700 2.700 2.570 2.600 11,154 -0.16(-5.80%)
Sep 27, 2019 2.750 2.780 2.700 2.760 11,627 +0.03(+1.10%)
Sep 26, 2019 2.700 2.730 2.700 2.730 5,295 +0.02(+0.74%)
Sep 25, 2019 2.790 2.790 2.700 2.710 11,303 -0.10(-3.56%)
Sep 24, 2019 2.730 2.810 2.690 2.810 37,253 +0.03(+1.08%)
Sep 23, 2019 2.740 2.800 2.730 2.780 17,391 +0.12(+4.51%)
Sep 20, 2019 2.620 2.660 2.610 2.660 2,500 +0.06(+2.31%)
Sep 19, 2019 2.550 2.600 2.500 2.600 5,000 +0.07(+2.77%)
Sep 18, 2019 2.600 2.600 2.500 2.530 22,258 -0.08(-3.07%)
Sep 17, 2019 2.580 2.610 2.540 2.610 6,470 +0.06(+2.35%)
Sep 16, 2019 2.550 2.550 2.520 2.550 4,313 +0.02(+0.79%)
Sep 13, 2019 2.610 2.620 2.530 2.530 12,625 -0.07(-2.69%)
Sep 12, 2019 2.620 2.620 2.550 2.600 42,758 +0.00(+0.00%)
Sep 11, 2019 2.590 2.600 2.530 2.600 12,315 +0.01(+0.39%)
Sep 10, 2019 2.660 2.660 2.560 2.590 15,758 -0.06(-2.26%)
Sep 09, 2019 2.680 2.680 2.640 2.650 4,920 +0.00(+0.00%)
Sep 06, 2019 2.690 2.690 2.650 2.650 12,000 -0.06(-2.21%)
Sep 05, 2019 2.770 2.790 2.640 2.710 15,709 -0.02(-0.73%)
Sep 04, 2019 2.800 2.810 2.730 2.730 11,400 -0.05(-1.80%)
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.