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, 2018 2.000 2.010 1.950 2.000 44,810 +0.02(+1.01%)
May 30, 2018 1.950 2.000 1.950 1.980 2,628 -0.02(-1.00%)
May 29, 2018 1.960 2.000 1.950 2.000 4,150 +0.00(+0.00%)
May 28, 2018 2.000 2.000 1.950 2.000 8,400 +0.06(+3.09%)
May 25, 2018 2.000 2.000 1.940 1.940 13,411 -0.06(-3.00%)
May 24, 2018 1.990 2.000 1.990 2.000 8,550 +0.01(+0.50%)
May 23, 2018 2.050 2.050 1.960 1.990 22,390 -0.11(-5.24%)
May 22, 2018 2.300 2.300 2.010 2.100 29,746 -0.15(-6.67%)
May 18, 2018 2.250 2.250 2.250 0 -0.11(-4.66%)
May 17, 2018 2.390 2.390 2.360 2.360 4,900 -0.04(-1.67%)
May 16, 2018 2.320 2.400 2.250 2.400 15,915 +0.08(+3.45%)
May 15, 2018 2.420 2.420 2.250 2.320 7,077 -0.07(-2.93%)
May 14, 2018 2.370 2.440 2.370 2.390 3,935 -0.21(-8.08%)
May 11, 2018 2.500 2.600 2.500 2.600 6,700 +0.10(+4.00%)
May 10, 2018 2.800 2.800 2.410 2.500 44,880 -0.28(-10.07%)
May 09, 2018 2.780 2.780 2.780 2.780 250 -0.02(-0.71%)
May 08, 2018 2.720 2.800 2.720 2.800 6,800 +0.15(+5.66%)
May 07, 2018 2.790 2.790 2.650 2.650 1,460 +0.00(+0.00%)
May 04, 2018 2.790 2.790 2.650 2.650 7,125 -0.15(-5.36%)
May 03, 2018 2.780 2.800 2.780 2.800 1,195 +0.15(+5.66%)
May 02, 2018 2.670 2.710 2.650 2.650 8,026 -0.15(-5.36%)
May 01, 2018 2.730 2.800 2.730 2.800 3,550 +0.06(+2.19%)
Apr 30, 2018 2.840 2.840 2.730 2.740 11,872 -0.09(-3.18%)
Apr 27, 2018 2.820 2.830 2.820 2.830 2,546 +0.02(+0.89%)
Apr 26, 2018 2.770 2.830 2.700 2.805 24,188 +0.12(+4.28%)
Apr 25, 2018 2.760 2.760 2.690 2.690 13,650 -0.09(-3.24%)
Apr 24, 2018 2.780 2.780 2.780 2.780 100 +0.08(+2.96%)
Apr 23, 2018 2.750 2.790 2.700 2.700 13,905 +0.00(+0.00%)
Apr 20, 2018 2.650 2.750 2.600 2.700 15,200 -0.01(-0.37%)
Apr 19, 2018 2.770 2.770 2.610 2.710 2,151 +0.10(+3.83%)
Apr 18, 2018 2.800 2.800 2.610 2.610 6,780 -0.09(-3.33%)
Apr 17, 2018 2.780 2.800 2.700 2.700 14,444 -0.10(-3.57%)
Apr 16, 2018 2.780 2.840 2.780 2.800 40,365 +0.01(+0.36%)
Apr 13, 2018 2.800 2.830 2.760 2.790 18,566 -0.04(-1.41%)
Apr 12, 2018 2.840 2.870 2.760 2.830 7,711 -0.12(-4.07%)
Apr 11, 2018 2.980 2.980 2.950 2.950 1,438 +0.12(+4.24%)
Apr 10, 2018 2.940 2.940 2.830 2.830 2,424 -0.13(-4.39%)
Apr 09, 2018 2.950 2.960 2.920 2.960 5,818 +0.03(+1.02%)
Apr 06, 2018 2.880 3.000 2.880 2.930 18,375 +0.07(+2.45%)
Apr 05, 2018 2.700 2.860 2.700 2.860 5,460 +0.18(+6.72%)
Apr 04, 2018 2.840 2.850 2.670 2.680 6,263 +0.04(+1.52%)
Apr 03, 2018 2.890 2.890 2.600 2.640 9,970 -0.03(-1.12%)
Apr 02, 2018 2.660 2.670 2.660 2.670 1,911 +0.01(+0.38%)
Mar 29, 2018 2.660 2.660 2.660 0 -0.20(-6.99%)
Mar 28, 2018 2.900 2.900 2.750 2.860 20,585 -0.05(-1.72%)
Mar 27, 2018 2.990 2.990 2.900 2.910 4,589 -0.09(-3.00%)
Mar 26, 2018 3.000 3.000 2.900 3.000 3,952 +0.00(+0.00%)
Mar 23, 2018 3.090 3.180 2.970 3.000 20,652 +0.00(+0.00%)
Mar 22, 2018 3.190 3.200 3.000 3.000 21,025 -0.10(-3.23%)
Mar 21, 2018 3.110 3.190 3.000 3.100 11,240 -0.03(-0.96%)
Mar 20, 2018 2.860 3.230 2.850 3.130 18,756 +0.23(+7.93%)
Mar 19, 2018 2.810 2.900 2.810 2.900 10,186 -0.01(-0.34%)
Mar 16, 2018 2.900 2.940 2.800 2.910 21,513 -0.01(-0.34%)
Mar 15, 2018 3.000 3.000 2.910 2.920 6,115 -0.08(-2.67%)
Mar 14, 2018 2.920 3.000 2.890 3.000 9,375 +0.00(+0.00%)
Mar 13, 2018 3.100 3.100 2.880 3.000 11,963 -0.12(-3.85%)
Mar 12, 2018 3.100 3.120 3.060 3.120 5,935 +0.02(+0.65%)
Mar 09, 2018 3.140 3.150 3.090 3.100 6,550 -0.08(-2.52%)
Mar 08, 2018 3.120 3.180 3.060 3.180 8,947 +0.12(+3.92%)
Mar 07, 2018 3.300 3.300 3.060 3.060 12,501 -0.11(-3.47%)
Mar 06, 2018 3.370 3.450 3.130 3.170 11,678 +0.11(+3.59%)
Mar 05, 2018 2.990 3.060 2.950 3.060 27,163 +0.17(+5.88%)
Mar 02, 2018 3.000 3.000 2.660 2.890 29,750 -0.06(-2.03%)
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.