Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Aero Energy Limited (AAUGF)

Compare
0.0151
0.0000
(0.00%)
At close: April 18 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.01600.01600.01600.01510.0151200,000
Apr 17, 20250.01510.01510.01510.01510.0151-
Apr 16, 20250.01510.01510.01510.01510.0151111,707
Apr 15, 20250.01600.01600.01600.01600.0160200,000
Apr 14, 20250.01510.01510.01510.01510.0151899
Apr 11, 20250.01510.01800.01510.01800.018048,000
Apr 10, 20250.03480.03480.01510.01510.015168,012
Apr 9, 20250.01900.03750.01900.03750.0375117,595
Apr 8, 20250.01900.01900.01900.01900.019025,000
Apr 7, 20250.01110.02000.01110.01500.015062,100
Apr 4, 20250.02730.02730.02730.02730.0273-
Apr 3, 20250.02200.04000.02200.02730.0273213,047
Apr 2, 20250.04000.04000.02100.02100.021040,000
Apr 1, 20250.01500.01500.01500.01500.0150-
Mar 31, 20250.02000.02000.01500.01500.015039,796
Mar 28, 20250.02500.02500.02500.02500.025015,000
Mar 27, 20250.02000.02000.02000.02000.020040,000
Mar 26, 20250.02100.02100.02100.02100.0210-
Mar 25, 20250.02100.02100.02100.02100.021023,000
Mar 24, 20250.02200.02200.02200.02200.022069,983
Mar 21, 20250.02440.02500.02440.02440.024481,000
Mar 20, 20250.02930.02940.02500.02500.0250261,130
Mar 19, 20250.02600.02600.02600.02600.0260-
Mar 18, 20250.02600.02600.02600.02600.026040,000
Mar 17, 20250.02000.02600.02000.02600.026031,000
Mar 14, 20250.02590.02590.02590.02590.02593,000
Mar 13, 20250.02000.02000.02000.02000.0200-
Mar 12, 20250.02300.02300.02000.02000.02005,809
Mar 11, 20250.02010.04000.02010.04000.04006,500
Mar 10, 20250.02300.02300.02300.02300.0230-
Mar 7, 20250.02300.02300.02300.02300.0230-
Mar 6, 20250.02300.02300.02300.02300.0230-
Mar 5, 20250.02300.02300.02300.02300.0230-
Mar 4, 20250.02300.02300.02300.02300.023084,050
Mar 3, 20250.02300.02300.02300.02300.0230-
Feb 28, 20250.02300.02300.02300.02300.0230-
Feb 27, 20250.02300.02300.02300.02300.023025,150
Feb 26, 20250.02300.02300.02300.02300.0230-
Feb 25, 20250.02300.02300.02300.02300.0230-
Feb 24, 20250.02300.02300.02300.02300.0230-
Feb 21, 20250.02300.02300.02300.02300.0230-
Feb 20, 20250.02300.02300.02300.02300.0230-
Feb 19, 20250.04000.04000.02300.02300.023030,250
Feb 18, 20250.02350.02350.02350.02350.0235-
Feb 14, 20250.02350.02970.02350.02350.023523,505
Feb 13, 20250.02500.02960.02500.02960.029612,500
Feb 12, 20250.02300.02300.02300.02300.023010,000
Feb 11, 20250.02500.02500.02300.02300.0230123,690
Feb 10, 20250.03640.03640.02440.02500.025033,010
Feb 7, 20250.02500.06000.02500.04000.040035,000
Feb 6, 20250.02500.02500.02500.02500.0250-
Feb 5, 20250.03100.03100.02500.02500.025020,550
Feb 4, 20250.03000.03000.03000.03000.030016,000
Feb 3, 20250.03200.03200.03000.03000.030014,400
Jan 31, 20250.03000.03000.02500.02750.027514,100
Jan 30, 20250.03000.03000.03000.03000.0300-
Jan 29, 20250.02500.03000.02500.03000.030015,513
Jan 28, 20250.02300.02300.02300.02300.0230-
Jan 27, 20250.02300.02300.02300.02300.0230-
Jan 24, 20250.02300.02300.02300.02300.0230210
Jan 23, 20250.02500.02500.02500.02500.0250-
Jan 22, 20250.02500.02500.02500.02500.025030,000
Jan 21, 20250.02750.04000.02200.04000.0400111,000
Jan 17, 20250.02750.02750.02750.02750.027510,000
Jan 16, 20250.02200.02200.02200.02200.0220-
Jan 15, 20250.02200.02200.02200.02200.0220-
Jan 14, 20250.02200.02200.02200.02200.0220-
Jan 13, 20250.02200.02200.02200.02200.0220-
Jan 10, 20250.02200.02200.02200.02200.0220-
Jan 8, 20250.02200.02200.02200.02200.0220-
Jan 7, 20250.02200.02200.02200.02200.022014,000
Jan 6, 20250.03300.03300.03000.03300.033053,812
Jan 3, 20250.03200.04000.03200.04000.040070,006
Jan 2, 20250.03620.06000.03100.03100.031083,933
Dec 31, 20240.03280.05000.03280.05000.050056,666
Dec 30, 20240.02620.03200.02620.03200.032055,004
Dec 27, 20240.03010.03500.03010.03500.035053,201
Dec 26, 20240.06000.06000.03010.03010.030115,003
Dec 24, 20240.03110.03110.03110.03110.0311-
Dec 23, 20240.03110.03110.03110.03110.031123,000
Dec 20, 20240.03110.03400.03110.03110.031130,200
Dec 19, 20240.03500.03990.03110.03110.031134,954
Dec 18, 20240.03200.03200.03200.03200.03203,000
Dec 17, 20240.03500.03500.03500.03500.035014,000
Dec 16, 20240.04360.04360.03990.03990.039945,000
Dec 13, 20240.04000.04000.04000.04000.040038,695
Dec 12, 20240.03000.04000.03000.03990.039972,400
Dec 11, 20240.03200.03200.03200.03200.0320-
Dec 10, 20240.03200.03200.03200.03200.0320-
Dec 9, 20240.03200.06000.03200.03200.0320127,001
Dec 6, 20240.06000.06000.03500.04200.042013,010
Dec 5, 20240.04200.06000.03200.03200.03206,200
Dec 4, 20240.05000.05000.04000.04000.04006,000
Dec 3, 20240.03200.03200.03200.03200.0320-
Dec 2, 20240.03200.03200.03200.03200.0320-
Nov 29, 20240.03200.03200.03200.03200.0320-
Nov 27, 20240.03200.03200.03200.03200.0320410
Nov 26, 20240.03900.03900.03900.03900.039010,574
Nov 25, 20240.04000.04000.04000.04000.040028,741
Nov 22, 20240.04250.04250.04250.04250.042510,125
Nov 21, 20240.04000.05000.03900.04000.040057,427
Nov 20, 20240.04500.04500.04500.04500.04501,000
Nov 19, 20240.04000.04000.04000.04000.040023,000
Nov 18, 20240.04000.04000.04000.04000.04003,837
Nov 15, 20240.05000.05000.04500.04500.045016,370
Nov 14, 20240.04500.05000.04500.05000.05006,500
Nov 13, 20240.04500.04500.04500.04500.0450-
Nov 12, 20240.04500.04500.04500.04500.04504,100
Nov 11, 20240.05000.05000.05000.05000.050061,000
Nov 8, 20240.05530.05530.04500.04500.045036,706
Nov 7, 20240.11000.11000.05550.10000.100026,131
Nov 6, 20240.04500.04500.04500.04500.0450-
Nov 5, 20240.04500.04500.04500.04500.0450-
Nov 4, 20240.04500.04500.04500.04500.0450919
Nov 1, 20240.04000.04000.04000.04000.0400-
Oct 31, 20240.04000.04000.04000.04000.0400195
Oct 30, 20240.05500.05500.04500.05000.050016,460
Oct 29, 20240.06000.06000.06000.06000.06001,967
Oct 28, 20240.05000.05000.04100.04100.041020,277
Oct 25, 20240.04500.04500.04500.04500.0450-
Oct 24, 20240.04500.04520.04500.04500.045041,147
Oct 23, 20240.04500.04520.04500.04520.04521,850
Oct 22, 20240.05000.05600.05000.05600.056018,810
Oct 21, 20240.04600.04600.04600.04600.04608,558
Oct 18, 20240.05580.05580.05580.05580.05584,025
Oct 17, 20240.06900.06900.06900.06900.0690-
Oct 16, 20240.06900.06900.06900.06900.06906,279
Oct 15, 20240.11000.11000.04000.04000.04007,701
Oct 14, 20240.10000.13000.08000.13000.130052,708
Oct 11, 20240.03500.03500.03500.03500.0350-
Oct 10, 20240.03500.03500.03500.03500.0350-
Oct 9, 20240.03500.03500.03500.03500.0350-
Oct 8, 20240.03500.03500.03500.03500.0350-
Oct 7, 20240.03500.03500.03500.03500.0350-
Oct 4, 20240.03110.03500.03110.03500.03505,400
Oct 3, 20240.03100.03100.03100.03100.0310408
Oct 2, 20240.03100.03100.03100.03100.0310-
Oct 1, 20240.03100.03100.03100.03100.03101,100
Sep 30, 20240.03500.03830.03100.03830.03839,661
Sep 27, 20240.03500.03500.03500.03500.035053,882
Sep 26, 20240.04210.04210.03500.03500.035036,022
Sep 25, 20240.03500.04210.03500.04210.042178,598
Sep 24, 20240.03500.04500.03500.04000.0400354,400
Sep 23, 20240.03500.03500.03500.03500.0350700
Sep 20, 20240.06000.06000.06000.06000.0600-
Sep 19, 20240.08000.10800.04000.06000.06006,264
Sep 18, 20240.02810.08000.02810.08000.08007,010
Sep 17, 20240.05000.05000.04550.04550.045510,103
Sep 16, 20240.05000.05000.05000.05000.0500-
Sep 13, 20240.04000.05000.04000.05000.05007,000
Sep 12, 20240.04000.04000.04000.04000.0400111,309
Sep 11, 20240.05000.05000.05000.05000.0500-
Sep 10, 20240.05000.05000.05000.05000.0500-
Sep 9, 20240.04500.05000.04500.05000.050086,398
Sep 6, 20240.04000.04000.04000.04000.040025,000
Sep 5, 20240.04000.04000.04000.04000.040059,000
Sep 4, 20240.04000.04000.04000.04000.0400-
Sep 3, 20240.04000.04000.04000.04000.040011,000
Aug 30, 20240.04400.04400.04400.04400.0440-
Aug 29, 20240.04400.04400.04400.04400.0440-
Aug 28, 20240.04400.04400.04400.04400.0440-
Aug 27, 20240.04400.04400.04400.04400.0440-
Aug 26, 20240.04000.04400.02040.04400.044015,025
Aug 23, 20240.04000.04000.04000.04000.0400-
Aug 22, 20240.04000.04000.04000.04000.0400-
Aug 21, 20240.04000.04000.04000.04000.0400-
Aug 20, 20240.04000.04000.04000.04000.0400-
Aug 19, 20240.04530.04530.04000.04000.040017,001
Aug 16, 20240.04000.04000.04000.04000.04001,000
Aug 15, 20240.03500.03500.03500.03500.0350-
Aug 14, 20240.03500.03500.03500.03500.0350-
Aug 13, 20240.03500.03500.03500.03500.0350-
Aug 12, 20240.03500.03500.03500.03500.0350-
Aug 9, 20240.03500.03500.03500.03500.0350500
Aug 8, 20240.10000.10000.03130.03130.0313995
Aug 7, 20240.10950.10950.10950.10950.109515,777
Aug 6, 20240.04000.04000.03300.03300.033013,091
Aug 5, 20240.04500.04500.04500.04500.0450-
Aug 2, 20240.05000.05000.03120.04500.045066,835
Aug 1, 20240.05500.05550.05000.05100.051063,860
Jul 31, 20240.05100.05500.05100.05500.055053,090
Jul 30, 20240.05000.05000.05000.05000.05008,143
Jul 29, 20240.05500.09950.05500.06000.060018,110
Jul 26, 20240.05570.05570.05570.05570.0557-
Jul 25, 20240.05000.06000.05000.05570.055766,493
Jul 24, 20240.04580.04580.04000.04000.040025,500
Jul 23, 20240.06000.06000.06000.06000.060032,750
Jul 22, 20240.05000.05000.05000.05000.0500-
Jul 19, 20240.05000.05000.05000.05000.0500-
Jul 18, 20240.06350.06350.05000.05000.05001,650
Jul 17, 20240.04010.07000.04010.07000.0700369,950
Jul 16, 20240.06800.06800.06800.06800.068021,030
Jul 15, 20240.06730.10950.04000.06780.067814,561
Jul 12, 20240.04000.04000.04000.04000.0400-
Jul 11, 20240.05740.05740.02680.04000.040024,104
Jul 10, 20240.06500.06680.06500.06500.065035,787
Jul 9, 20240.01140.07200.01140.05900.059012,500
Jul 8, 20240.08350.08350.08000.08000.080019,300
Jul 5, 20240.09100.10000.08000.08000.080059,118
Jul 3, 20240.11000.11000.11000.11000.110010,300
Jul 2, 20240.10000.10000.10000.10000.1000-
Jul 1, 20240.10000.10000.10000.10000.100012,500
Jun 28, 20240.10500.11090.10000.11090.110970,400
Jun 27, 20240.10500.10500.10490.10500.105030,600
Jun 26, 20240.10000.10000.10000.10000.1000-
Jun 25, 20240.11000.18970.10000.10000.1000372,839
Jun 24, 20240.10000.10000.08000.09660.09665,307
Jun 21, 20240.08040.08040.08040.08040.08046,950
Jun 20, 20240.07900.08010.07860.08000.080052,019
Jun 18, 20240.08000.08000.08000.08000.08001,205
Jun 17, 20240.08750.08750.08750.08750.087518,552
Jun 14, 20240.09500.09500.08750.08750.08758,275
Jun 13, 20240.11000.11000.08750.09000.090073,500
Jun 12, 20240.09500.09500.09000.09000.090012,000
Jun 11, 20240.09500.09500.09500.09500.0950-
Jun 10, 20240.11000.11000.09500.09500.095015,000
Jun 7, 20240.09000.09000.09000.09000.090033,304
Jun 6, 20240.09280.09280.09280.09280.09281,926
Jun 5, 20240.08800.08800.07000.08500.085066,137
Jun 4, 20240.08730.08730.08710.08710.087114,000
Jun 3, 20240.10000.10000.10000.10000.1000-
May 31, 20240.10000.10000.10000.10000.100025,000
May 30, 20240.09700.09700.09700.09700.0970-
May 29, 20240.09700.09700.09700.09700.0970-
May 28, 20240.09700.09700.09700.09700.0970-
May 24, 20240.08720.13000.08720.09700.097049,654
May 23, 20240.11000.11000.11000.11000.1100-
May 22, 20240.11000.11000.11000.11000.110026,100
May 21, 20240.10000.10000.10000.10000.100027,600
May 20, 20240.10100.10100.10100.10100.1010-
May 17, 20240.10100.10100.10100.10100.1010-
May 16, 20240.21450.21450.08710.10100.101057,230
May 15, 20240.11000.11000.11000.11000.110015,730
May 14, 20240.10160.10160.10160.10160.1016-
May 13, 20240.10160.10160.10160.10160.1016-
May 10, 20240.10160.10160.10160.10160.1016-
May 9, 20240.11000.11020.10160.10160.101694,568
May 8, 20240.11000.11000.11000.11000.110028,006
May 7, 20240.11200.11200.11200.11200.1120-
May 6, 20240.11200.11200.11200.11200.1120-
May 3, 20240.11000.11200.11000.11200.11208,214
May 2, 20240.11000.11000.11000.11000.1100-
May 1, 20240.11000.11000.11000.11000.110021,200
Apr 30, 20240.10550.10550.10550.10550.1055-
Apr 29, 20240.10550.10550.10550.10550.105522,508
Apr 26, 20240.10120.10120.10120.10120.10121,073
Apr 25, 20240.10140.10140.10140.10140.10149,003
Apr 24, 20240.11120.11540.10870.11200.112015,485
Apr 23, 20240.11500.11500.11500.11500.11501,500
Apr 22, 20240.11070.11070.11070.11070.1107-
Apr 19, 20240.11070.11070.11070.11070.1107-
Apr 18, 20240.11070.11070.11070.11070.1107-

Related Tickers

KSKGF Kingsgate Consolidated Limited
1.0300
0.00%
 
FFOXF FireFox Gold Corp.
0.0254
0.00%
 
GGLDF Getchell Gold Corp.
0.1570
+4.67%
 
ECRFF Cartier Resources Inc.
0.0900
+3.45%
 
ANGVF Angus Gold Inc.
0.5450
-0.07%
 
STPGF Steppe Gold Ltd.
0.5700
+0.41%
 
ZIJMF Zijin Mining Group Company Limited
2.1800
0.00%
 
DGMLF De Grey Mining Limited
1.6200
+0.62%
 
CAHPF Evolution Mining Limited
5.25
+1.94%
 
ELRRF Eloro Resources Ltd.
0.6700
-2.26%