OTC Markets OTCPK - Delayed Quote USD

Aero Energy Limited (AAUGF)

0.0300

-0.0043

(-12.54%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	53,942
Jun 5, 2025	0.0400	0.0400	0.0343	0.0343	0.0343	82,261
Jun 4, 2025	0.0275	0.0416	0.0275	0.0416	0.0416	284,615
Jun 3, 2025	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jun 2, 2025	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 30, 2025	0.0275	0.0275	0.0275	0.0275	0.0275	10,100
May 29, 2025	0.0248	0.0275	0.0175	0.0175	0.0175	160,380
May 28, 2025	0.0274	0.0274	0.0250	0.0250	0.0250	57,146
May 27, 2025	0.0300	0.0300	0.0221	0.0221	0.0221	65,432
May 23, 2025	0.0175	0.0269	0.0175	0.0250	0.0250	4,650
May 22, 2025	0.0187	0.0187	0.0187	0.0187	0.0187	-
May 21, 2025	0.0187	0.0187	0.0187	0.0187	0.0187	-
May 20, 2025	0.0187	0.0187	0.0187	0.0187	0.0187	26,850
May 19, 2025	0.0188	0.0188	0.0188	0.0188	0.0188	150
May 16, 2025	0.0239	0.0239	0.0239	0.0239	0.0239	-
May 15, 2025	0.0239	0.0239	0.0239	0.0239	0.0239	-
May 14, 2025	0.0239	0.0239	0.0239	0.0239	0.0239	-
May 13, 2025	0.0239	0.0239	0.0239	0.0239	0.0239	-
May 12, 2025	0.0239	0.0239	0.0239	0.0239	0.0239	-
May 9, 2025	0.0265	0.0265	0.0239	0.0239	0.0239	4,500
May 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 7, 2025	0.0160	0.0269	0.0150	0.0150	0.0150	93,787
May 6, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 5, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
May 2, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 1, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 30, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 29, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 28, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	12,500
Apr 25, 2025	0.0151	0.0151	0.0151	0.0151	0.0151	-
Apr 24, 2025	0.0151	0.0151	0.0151	0.0151	0.0151	-
Apr 23, 2025	0.0151	0.0151	0.0151	0.0151	0.0151	-
Apr 22, 2025	0.0151	0.0151	0.0151	0.0151	0.0151	-
Apr 21, 2025	0.0151	0.0151	0.0151	0.0151	0.0151	-
Apr 17, 2025	0.0151	0.0151	0.0151	0.0151	0.0151	-
Apr 16, 2025	0.0151	0.0151	0.0151	0.0151	0.0151	111,707
Apr 15, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	200,000
Apr 14, 2025	0.0151	0.0151	0.0151	0.0151	0.0151	899
Apr 11, 2025	0.0151	0.0180	0.0151	0.0180	0.0180	48,000
Apr 10, 2025	0.0348	0.0348	0.0151	0.0151	0.0151	68,012
Apr 9, 2025	0.0190	0.0375	0.0190	0.0375	0.0375	117,595
Apr 8, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	25,000
Apr 7, 2025	0.0111	0.0200	0.0111	0.0150	0.0150	62,100
Apr 4, 2025	0.0273	0.0273	0.0273	0.0273	0.0273	-
Apr 3, 2025	0.0220	0.0400	0.0220	0.0273	0.0273	213,047
Apr 2, 2025	0.0400	0.0400	0.0210	0.0210	0.0210	40,000
Apr 1, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 31, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	39,796
Mar 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Mar 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Mar 26, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 25, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	23,000
Mar 24, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	69,983
Mar 21, 2025	0.0244	0.0250	0.0244	0.0244	0.0244	81,000
Mar 20, 2025	0.0293	0.0294	0.0250	0.0250	0.0250	261,130
Mar 19, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 18, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	40,000
Mar 17, 2025	0.0200	0.0260	0.0200	0.0260	0.0260	31,000
Mar 14, 2025	0.0259	0.0259	0.0259	0.0259	0.0259	3,000
Mar 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2025	0.0230	0.0230	0.0200	0.0200	0.0200	5,809
Mar 11, 2025	0.0201	0.0400	0.0201	0.0400	0.0400	6,500
Mar 10, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 7, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 6, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 5, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 4, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	84,050
Mar 3, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 28, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 27, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	25,150
Feb 26, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 25, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 24, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 21, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 20, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 19, 2025	0.0400	0.0400	0.0230	0.0230	0.0230	30,250
Feb 18, 2025	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 14, 2025	0.0235	0.0297	0.0235	0.0235	0.0235	23,505
Feb 13, 2025	0.0250	0.0296	0.0250	0.0296	0.0296	12,500
Feb 12, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
Feb 11, 2025	0.0250	0.0250	0.0230	0.0230	0.0230	123,690
Feb 10, 2025	0.0364	0.0364	0.0244	0.0250	0.0250	33,010
Feb 7, 2025	0.0250	0.0600	0.0250	0.0400	0.0400	35,000
Feb 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 5, 2025	0.0310	0.0310	0.0250	0.0250	0.0250	20,550
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Feb 3, 2025	0.0320	0.0320	0.0300	0.0300	0.0300	14,400
Jan 31, 2025	0.0300	0.0300	0.0250	0.0275	0.0275	14,100
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	15,513
Jan 28, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 27, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 24, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	210
Jan 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Jan 21, 2025	0.0275	0.0400	0.0220	0.0400	0.0400	111,000
Jan 17, 2025	0.0275	0.0275	0.0275	0.0275	0.0275	10,000
Jan 16, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 15, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 14, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 13, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 10, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 8, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 7, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	14,000
Jan 6, 2025	0.0330	0.0330	0.0300	0.0330	0.0330	53,812
Jan 3, 2025	0.0320	0.0400	0.0320	0.0400	0.0400	70,006
Jan 2, 2025	0.0362	0.0600	0.0310	0.0310	0.0310	83,933
Dec 31, 2024	0.0328	0.0500	0.0328	0.0500	0.0500	56,666
Dec 30, 2024	0.0262	0.0320	0.0262	0.0320	0.0320	55,004
Dec 27, 2024	0.0301	0.0350	0.0301	0.0350	0.0350	53,201
Dec 26, 2024	0.0600	0.0600	0.0301	0.0301	0.0301	15,003
Dec 24, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Dec 23, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	23,000
Dec 20, 2024	0.0311	0.0340	0.0311	0.0311	0.0311	30,200
Dec 19, 2024	0.0350	0.0399	0.0311	0.0311	0.0311	34,954
Dec 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	3,000
Dec 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Dec 16, 2024	0.0436	0.0436	0.0399	0.0399	0.0399	45,000
Dec 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,695
Dec 12, 2024	0.0300	0.0400	0.0300	0.0399	0.0399	72,400
Dec 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 10, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 9, 2024	0.0320	0.0600	0.0320	0.0320	0.0320	127,001
Dec 6, 2024	0.0600	0.0600	0.0350	0.0420	0.0420	13,010
Dec 5, 2024	0.0420	0.0600	0.0320	0.0320	0.0320	6,200
Dec 4, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	6,000
Dec 3, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 2, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	410
Nov 26, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	10,574
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,741
Nov 22, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	10,125
Nov 21, 2024	0.0400	0.0500	0.0390	0.0400	0.0400	57,427
Nov 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,837
Nov 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	16,370
Nov 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	6,500
Nov 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,100
Nov 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	61,000
Nov 8, 2024	0.0553	0.0553	0.0450	0.0450	0.0450	36,706
Nov 7, 2024	0.1100	0.1100	0.0555	0.1000	0.1000	26,131
Nov 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	919
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	195
Oct 30, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	16,460
Oct 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,967
Oct 28, 2024	0.0500	0.0500	0.0410	0.0410	0.0410	20,277
Oct 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 24, 2024	0.0450	0.0452	0.0450	0.0450	0.0450	41,147
Oct 23, 2024	0.0450	0.0452	0.0450	0.0452	0.0452	1,850
Oct 22, 2024	0.0500	0.0560	0.0500	0.0560	0.0560	18,810
Oct 21, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	8,558
Oct 18, 2024	0.0558	0.0558	0.0558	0.0558	0.0558	4,025
Oct 17, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	-
Oct 16, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	6,279
Oct 15, 2024	0.1100	0.1100	0.0400	0.0400	0.0400	7,701
Oct 14, 2024	0.1000	0.1300	0.0800	0.1300	0.1300	52,708
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 4, 2024	0.0311	0.0350	0.0311	0.0350	0.0350	5,400
Oct 3, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	408
Oct 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,100
Sep 30, 2024	0.0350	0.0383	0.0310	0.0383	0.0383	9,661
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	53,882
Sep 26, 2024	0.0421	0.0421	0.0350	0.0350	0.0350	36,022
Sep 25, 2024	0.0350	0.0421	0.0350	0.0421	0.0421	78,598
Sep 24, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	354,400
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	700
Sep 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep 19, 2024	0.0800	0.1080	0.0400	0.0600	0.0600	6,264
Sep 18, 2024	0.0281	0.0800	0.0281	0.0800	0.0800	7,010
Sep 17, 2024	0.0500	0.0500	0.0455	0.0455	0.0455	10,103
Sep 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	7,000
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,309
Sep 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 9, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	86,398
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	59,000
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Aug 30, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Aug 29, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Aug 28, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Aug 27, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Aug 26, 2024	0.0400	0.0440	0.0204	0.0440	0.0440	15,025
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0453	0.0453	0.0400	0.0400	0.0400	17,001
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
Aug 8, 2024	0.1000	0.1000	0.0313	0.0313	0.0313	995
Aug 7, 2024	0.1095	0.1095	0.1095	0.1095	0.1095	15,777
Aug 6, 2024	0.0400	0.0400	0.0330	0.0330	0.0330	13,091
Aug 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 2, 2024	0.0500	0.0500	0.0312	0.0450	0.0450	66,835
Aug 1, 2024	0.0550	0.0555	0.0500	0.0510	0.0510	63,860
Jul 31, 2024	0.0510	0.0550	0.0510	0.0550	0.0550	53,090
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,143
Jul 29, 2024	0.0550	0.0995	0.0550	0.0600	0.0600	18,110
Jul 26, 2024	0.0557	0.0557	0.0557	0.0557	0.0557	-
Jul 25, 2024	0.0500	0.0600	0.0500	0.0557	0.0557	66,493
Jul 24, 2024	0.0458	0.0458	0.0400	0.0400	0.0400	25,500
Jul 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	32,750
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0635	0.0635	0.0500	0.0500	0.0500	1,650
Jul 17, 2024	0.0401	0.0700	0.0401	0.0700	0.0700	369,950
Jul 16, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	21,030
Jul 15, 2024	0.0673	0.1095	0.0400	0.0678	0.0678	14,561
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2024	0.0574	0.0574	0.0268	0.0400	0.0400	24,104
Jul 10, 2024	0.0650	0.0668	0.0650	0.0650	0.0650	35,787
Jul 9, 2024	0.0114	0.0720	0.0114	0.0590	0.0590	12,500
Jul 8, 2024	0.0835	0.0835	0.0800	0.0800	0.0800	19,300
Jul 5, 2024	0.0910	0.1000	0.0800	0.0800	0.0800	59,118
Jul 3, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	10,300
Jul 2, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Jul 1, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	12,500
Jun 28, 2024	0.1050	0.1109	0.1000	0.1109	0.1109	70,400
Jun 27, 2024	0.1050	0.1050	0.1049	0.1050	0.1050	30,600
Jun 26, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Jun 25, 2024	0.1100	0.1897	0.1000	0.1000	0.1000	372,839
Jun 24, 2024	0.1000	0.1000	0.0800	0.0966	0.0966	5,307
Jun 21, 2024	0.0804	0.0804	0.0804	0.0804	0.0804	6,950
Jun 20, 2024	0.0790	0.0801	0.0786	0.0800	0.0800	52,019
Jun 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,205
Jun 17, 2024	0.0875	0.0875	0.0875	0.0875	0.0875	18,552
Jun 14, 2024	0.0950	0.0950	0.0875	0.0875	0.0875	8,275
Jun 13, 2024	0.1100	0.1100	0.0875	0.0900	0.0900	73,500
Jun 12, 2024	0.0950	0.0950	0.0900	0.0900	0.0900	12,000
Jun 11, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jun 10, 2024	0.1100	0.1100	0.0950	0.0950	0.0950	15,000
Jun 7, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	33,304

9NH.F Emperor Metals Inc.

0.1090

+5.83%

PNCKF Galleon Gold Corp.

0.2066

-2.91%

KOG.CN KO Gold Inc.

0.2300

-4.17%

STLRF STLLR Gold Inc.

0.6600

+3.13%

NSUPF Northern Superior Resources Inc.

0.5200

-3.70%

ELMGF Element79 Gold Corp.

0.0151

+28.47%

YGTFF Gold Terra Resource Corp.

0.0400

+1.65%

SRCRF Scorpio Gold Corporation

0.1600

+6.67%

NCAUF Newcore Gold Ltd.

0.4980

-1.28%

RDUFF Radius Gold Inc.

0.1200

+50.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aero Energy Limited (AAUGF)

Related Tickers