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

Aurania Resources Ltd (TSV: ARU )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 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 (%)
May 31, 2019 3.450 3.450 3.350 3.440 4,095 -0.01(-0.29%)
May 30, 2019 3.400 3.450 3.380 3.450 3,686 +0.08(+2.37%)
May 29, 2019 3.490 3.500 3.370 3.370 15,559 -0.26(-7.16%)
May 28, 2019 3.630 3.630 3.430 3.630 12,855 +0.15(+4.31%)
May 27, 2019 3.650 3.650 3.480 3.480 5,303 -0.05(-1.42%)
May 24, 2019 3.470 3.530 3.350 3.530 2,910 +0.06(+1.73%)
May 23, 2019 3.550 3.560 3.470 3.470 13,698 -0.09(-2.53%)
May 22, 2019 3.550 3.590 3.550 3.560 5,709 +0.01(+0.28%)
May 21, 2019 3.600 3.600 3.500 3.550 27,291 -0.05(-1.39%)
May 17, 2019 3.600 3.600 3.600 0 -0.02(-0.55%)
May 16, 2019 3.660 3.700 3.620 3.620 5,970 -0.13(-3.47%)
May 15, 2019 3.750 3.820 3.740 3.750 4,900 -0.03(-0.79%)
May 14, 2019 3.850 3.850 3.750 3.780 6,562 -0.01(-0.26%)
May 13, 2019 3.800 3.820 3.750 3.790 11,380 +0.04(+1.07%)
May 10, 2019 3.750 3.800 3.660 3.750 6,000 +0.00(+0.00%)
May 09, 2019 3.650 3.850 3.650 3.750 5,170 -0.13(-3.35%)
May 08, 2019 3.690 3.890 3.690 3.880 10,054 +0.24(+6.59%)
May 07, 2019 3.870 3.880 3.550 3.640 10,658 -0.08(-2.15%)
May 06, 2019 3.500 3.860 3.500 3.720 4,225 +0.18(+5.08%)
May 03, 2019 3.440 3.540 3.300 3.540 19,795 +0.15(+4.42%)
May 02, 2019 3.880 3.880 3.170 3.390 64,039 -0.60(-15.04%)
May 01, 2019 3.980 3.990 3.980 3.990 605 +0.10(+2.57%)
Apr 30, 2019 3.950 4.000 3.890 3.890 17,676 -0.08(-2.02%)
Apr 29, 2019 4.000 4.000 3.880 3.970 8,761 -0.03(-0.75%)
Apr 26, 2019 4.000 4.000 3.930 4.000 19,773 +0.00(+0.00%)
Apr 25, 2019 3.830 4.000 3.830 4.000 19,274 +0.00(+0.00%)
Apr 24, 2019 4.000 4.000 3.850 4.000 42,944 +0.00(+0.00%)
Apr 23, 2019 3.880 4.000 3.800 4.000 76,637 +0.20(+5.26%)
Apr 22, 2019 3.660 3.800 3.660 3.800 7,134 +0.05(+1.33%)
Apr 18, 2019 3.750 3.750 3.750 0 -0.04(-1.06%)
Apr 17, 2019 3.660 3.800 3.640 3.790 17,708 +0.09(+2.43%)
Apr 16, 2019 3.740 3.740 3.600 3.700 3,059 -0.05(-1.33%)
Apr 15, 2019 3.770 3.770 3.620 3.750 3,422 +0.06(+1.63%)
Apr 12, 2019 3.510 3.690 3.500 3.690 5,586 +0.12(+3.36%)
Apr 11, 2019 3.590 3.620 3.500 3.570 8,855 +0.01(+0.28%)
Apr 10, 2019 3.560 3.580 3.560 3.560 3,100 +0.06(+1.71%)
Apr 09, 2019 3.530 3.530 3.350 3.500 9,356 +0.06(+1.74%)
Apr 08, 2019 3.580 3.590 3.430 3.440 20,725 -0.04(-1.15%)
Apr 05, 2019 3.600 3.600 3.470 3.480 3,445 -0.11(-3.06%)
Apr 04, 2019 3.610 3.620 3.550 3.590 9,498 -0.03(-0.83%)
Apr 03, 2019 3.650 3.650 3.600 3.620 3,215 -0.02(-0.55%)
Apr 02, 2019 3.660 3.670 3.610 3.640 16,230 +0.08(+2.25%)
Apr 01, 2019 3.550 3.600 3.540 3.560 5,519 -0.01(-0.28%)
Mar 29, 2019 3.550 3.650 3.510 3.570 17,201 -0.06(-1.65%)
Mar 28, 2019 3.810 3.810 3.600 3.630 18,380 -0.22(-5.71%)
Mar 27, 2019 3.860 3.900 3.800 3.850 4,525 +0.00(+0.00%)
Mar 26, 2019 3.880 3.880 3.800 3.850 9,320 -0.05(-1.28%)
Mar 25, 2019 3.890 4.000 3.890 3.900 24,467 +0.00(+0.00%)
Mar 22, 2019 3.650 3.910 3.650 3.900 33,622 +0.25(+6.85%)
Mar 21, 2019 3.650 3.650 3.590 3.650 14,677 +0.01(+0.27%)
Mar 20, 2019 3.630 3.700 3.500 3.640 10,707 +0.06(+1.68%)
Mar 19, 2019 3.720 3.720 3.320 3.580 43,861 -0.14(-3.76%)
Mar 18, 2019 3.790 3.800 3.670 3.720 6,795 -0.13(-3.38%)
Mar 15, 2019 3.890 3.890 3.800 3.850 5,278 -0.04(-1.03%)
Mar 14, 2019 3.690 3.890 3.510 3.890 39,628 +0.20(+5.42%)
Mar 13, 2019 3.890 3.900 3.580 3.690 36,407 -0.09(-2.38%)
Mar 12, 2019 3.400 3.800 3.400 3.780 37,150 +0.39(+11.50%)
Mar 11, 2019 3.260 3.540 3.260 3.390 29,420 -0.11(-3.14%)
Mar 08, 2019 3.700 4.100 3.500 3.500 54,292 -0.15(-4.11%)
Mar 07, 2019 3.220 3.700 3.150 3.650 96,973 +0.66(+22.07%)
Mar 06, 2019 2.720 3.110 2.720 2.990 42,387 +0.31(+11.57%)
Mar 05, 2019 2.770 2.780 2.680 2.680 15,800 -0.07(-2.55%)
Mar 04, 2019 2.750 2.860 2.720 2.750 22,661 +0.06(+2.23%)
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.