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 29, 2020 2.990 3.020 2.790 3.020 9,747 +0.12(+4.14%)
May 28, 2020 3.000 3.000 2.890 2.900 8,011 -0.09(-3.01%)
May 27, 2020 3.050 3.050 2.880 2.990 28,950 -0.03(-0.99%)
May 26, 2020 3.070 3.120 3.000 3.020 43,889 -0.09(-2.89%)
May 25, 2020 3.050 3.160 3.050 3.110 11,684 +0.07(+2.30%)
May 22, 2020 3.010 3.200 3.000 3.040 21,610 +0.10(+3.40%)
May 21, 2020 3.080 3.080 2.930 2.940 6,675 -0.07(-2.33%)
May 20, 2020 2.950 3.190 2.910 3.010 21,669 -0.08(-2.59%)
May 19, 2020 2.950 3.200 2.950 3.090 18,569 +0.14(+4.75%)
May 15, 2020 2.950 2.950 2.950 0 +0.21(+7.66%)
May 14, 2020 2.820 2.860 2.510 2.740 13,689 -0.04(-1.44%)
May 13, 2020 3.020 3.020 2.780 2.780 9,226 -0.05(-1.77%)
May 12, 2020 3.100 3.180 2.800 2.830 25,754 -0.27(-8.71%)
May 11, 2020 3.370 3.370 3.050 3.100 14,639 -0.24(-7.19%)
May 08, 2020 3.210 3.490 3.210 3.340 41,701 +0.18(+5.70%)
May 07, 2020 3.040 3.180 2.850 3.160 65,210 +0.12(+3.95%)
May 06, 2020 2.740 3.070 2.720 3.040 61,932 +0.34(+12.59%)
May 05, 2020 2.530 2.770 2.530 2.700 14,523 +0.05(+1.89%)
May 04, 2020 2.700 2.730 2.650 2.650 8,630 -0.08(-2.93%)
May 01, 2020 2.660 2.770 2.550 2.730 34,569 +0.18(+7.06%)
Apr 30, 2020 2.760 2.760 2.490 2.550 24,656 +0.03(+1.19%)
Apr 29, 2020 2.350 2.530 2.350 2.520 10,929 +0.09(+3.70%)
Apr 28, 2020 2.480 2.500 2.400 2.430 10,902 +0.01(+0.41%)
Apr 27, 2020 2.300 2.420 2.290 2.420 11,188 +0.12(+5.22%)
Apr 24, 2020 2.300 2.320 2.280 2.300 3,579 +0.01(+0.44%)
Apr 23, 2020 2.200 2.390 2.180 2.290 26,489 +0.14(+6.51%)
Apr 22, 2020 2.140 2.230 2.130 2.150 26,317 -0.02(-0.92%)
Apr 21, 2020 2.080 2.170 2.010 2.170 16,354 +0.04(+1.88%)
Apr 20, 2020 2.400 2.400 2.100 2.130 25,186 +0.00(+0.00%)
Apr 17, 2020 2.150 2.150 2.010 2.130 15,063 -0.02(-0.93%)
Apr 16, 2020 2.180 2.210 2.130 2.150 15,895 -0.03(-1.38%)
Apr 15, 2020 2.290 2.290 2.100 2.180 30,292 -0.11(-4.80%)
Apr 14, 2020 2.200 2.440 2.200 2.290 54,048 +0.19(+9.05%)
Apr 13, 2020 2.290 2.290 2.030 2.100 47,564 -0.05(-2.33%)
Apr 09, 2020 2.150 2.150 2.150 0 +0.03(+1.42%)
Apr 08, 2020 2.160 2.160 2.060 2.120 7,718 -0.04(-1.85%)
Apr 07, 2020 2.180 2.220 2.070 2.160 24,976 +0.00(+0.00%)
Apr 06, 2020 1.940 2.220 1.900 2.160 62,309 +0.16(+8.00%)
Apr 03, 2020 2.030 2.030 1.980 2.000 6,358 +0.00(+0.00%)
Apr 02, 2020 1.960 2.020 1.900 2.000 31,045 +0.14(+7.53%)
Apr 01, 2020 1.870 1.870 1.800 1.860 5,070 +0.01(+0.54%)
Mar 31, 2020 1.950 1.950 1.850 1.850 16,402 -0.03(-1.60%)
Mar 30, 2020 1.930 1.970 1.870 1.880 18,766 -0.05(-2.59%)
Mar 27, 2020 2.070 2.070 1.860 1.930 22,825 -0.14(-6.76%)
Mar 26, 2020 2.070 2.190 2.000 2.070 40,969 +0.00(+0.00%)
Mar 25, 2020 1.880 2.290 1.850 2.070 45,107 +0.24(+13.11%)
Mar 24, 2020 1.980 2.040 1.800 1.830 41,228 +0.13(+7.65%)
Mar 23, 2020 1.880 1.880 1.580 1.700 37,963 +0.02(+1.19%)
Mar 20, 2020 1.800 1.850 1.630 1.680 45,795 -0.19(-10.16%)
Mar 19, 2020 1.850 1.920 1.510 1.870 51,504 -0.04(-2.09%)
Mar 18, 2020 2.200 2.200 1.820 1.910 127,145 -0.36(-15.86%)
Mar 17, 2020 2.040 2.700 2.030 2.270 68,879 +0.22(+10.73%)
Mar 16, 2020 2.070 2.100 1.860 2.050 96,755 -0.02(-0.97%)
Mar 13, 2020 2.450 2.490 2.050 2.070 68,800 -0.03(-1.43%)
Mar 12, 2020 2.190 2.190 2.060 2.100 46,051 -0.09(-4.11%)
Mar 11, 2020 2.580 2.580 2.130 2.190 50,953 -0.44(-16.73%)
Mar 10, 2020 2.720 2.770 2.540 2.630 33,547 +0.02(+0.77%)
Mar 09, 2020 2.870 2.870 2.500 2.610 45,479 -0.34(-11.53%)
Mar 06, 2020 3.380 3.380 2.830 2.950 52,838 -0.22(-6.94%)
Mar 05, 2020 3.310 3.310 3.050 3.170 14,709 +0.16(+5.32%)
Mar 04, 2020 3.100 3.250 3.000 3.010 24,757 +0.02(+0.67%)
Mar 03, 2020 2.890 3.100 2.850 2.990 56,484 +0.23(+8.33%)
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.