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

OTC Markets OTCQX - Delayed Quote USD

Aurion Resources Ltd. (AIRRF)

0.5950
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.58100.60000.58100.59500.595018,900
May 1, 20250.58600.58700.57000.57800.578019,000
Apr 30, 20250.60000.60000.60000.60000.60001,000
Apr 29, 20250.60000.61000.59100.59200.592014,500
Apr 28, 20250.60000.60700.59000.60000.600018,000
Apr 25, 20250.59400.60000.59000.60000.600055,700
Apr 24, 20250.58800.60500.57800.58400.58409,300
Apr 23, 20250.59000.59000.57500.58000.580011,300
Apr 22, 20250.62700.62700.57900.57900.579091,100
Apr 21, 20250.60600.61000.58100.60700.6070113,200
Apr 17, 20250.58500.59100.57500.57500.575024,800
Apr 16, 20250.59400.59400.57400.58000.580030,800
Apr 15, 20250.54500.59800.54500.59000.590068,400
Apr 14, 20250.50100.54500.50100.53400.534039,000
Apr 11, 20250.52000.53000.51000.52300.523036,700
Apr 10, 20250.49800.50700.47500.49300.493040,300
Apr 9, 20250.45300.48400.45300.47600.476022,500
Apr 8, 20250.48400.48700.46500.47000.47009,500
Apr 7, 20250.46800.46900.45400.46100.461032,000
Apr 4, 20250.45300.49800.45000.49800.498051,900
Apr 3, 20250.52000.52000.46200.50000.500023,500
Apr 2, 20250.51500.52000.49600.51000.510044,100
Apr 1, 20250.49700.50600.49100.49900.499025,000
Mar 31, 20250.51000.51700.48000.49000.490056,700
Mar 28, 20250.51000.52000.51000.51700.517012,100
Mar 27, 20250.52300.52300.50300.52000.52009,200
Mar 26, 20250.51000.51500.50500.51000.510013,000
Mar 25, 20250.51900.53000.51100.51400.514022,500
Mar 24, 20250.53400.54000.51000.52900.529046,800
Mar 21, 20250.51300.53000.50900.51300.513015,300
Mar 20, 20250.50600.52500.49900.51500.515027,000
Mar 19, 20250.52300.52500.51100.51300.513047,000
Mar 18, 20250.50900.50900.50900.50900.50902,100
Mar 17, 20250.49600.52300.49600.51100.511013,200
Mar 14, 20250.49700.50000.49600.49800.49808,000
Mar 13, 20250.48000.48000.46700.47500.47508,200
Mar 12, 20250.44700.47200.44500.47200.472017,100
Mar 11, 20250.47500.47500.47100.47500.475030,200
Mar 10, 20250.47900.47900.47000.47700.47704,400
Mar 7, 20250.49500.49500.46700.47200.472010,400
Mar 6, 20250.46900.48100.46200.48100.481019,500
Mar 5, 20250.46900.48800.46900.47500.47509,200
Mar 4, 20250.48200.48200.47500.47900.47909,500
Mar 3, 20250.50400.50400.47300.47300.47302,100
Feb 28, 20250.50300.51700.50300.50600.506015,500
Feb 27, 20250.53300.53700.52900.53000.53009,800
Feb 26, 20250.51100.53000.50800.53000.530027,200
Feb 25, 20250.50700.50700.46300.49200.492052,600
Feb 24, 20250.48000.50000.46400.47600.476059,100
Feb 21, 20250.46600.47500.46600.47500.47506,500
Feb 20, 20250.49500.51100.49500.51100.51108,300
Feb 19, 20250.47500.50600.47500.50600.50605,300
Feb 18, 20250.46900.48300.46500.48300.48308,300
Feb 14, 20250.50000.50000.47300.49000.490027,100
Feb 13, 20250.46300.48800.46300.48600.486077,500
Feb 12, 20250.45800.46300.45800.46200.462030,100
Feb 11, 20250.45500.45700.45500.45700.45704,000
Feb 10, 20250.45200.45700.44900.44900.44906,400
Feb 7, 20250.42600.44300.42600.43300.43308,600
Feb 6, 20250.43700.43700.43300.43300.43308,000
Feb 5, 20250.43900.44600.43300.43300.433011,200
Feb 4, 20250.42700.45100.42700.44200.442012,700
Feb 3, 20250.43200.43900.43200.43400.43404,400
Jan 31, 20250.44400.44700.44000.44000.44006,700
Jan 30, 20250.45000.45000.45000.45000.4500300
Jan 29, 20250.43000.43000.43000.43000.4300200
Jan 28, 20250.43500.43500.43500.43500.43503,000
Jan 27, 20250.42600.42600.42600.42600.42603,100
Jan 24, 20250.44300.44300.44300.44300.4430400
Jan 23, 20250.42000.42900.42000.42900.429025,000
Jan 22, 20250.42600.42600.42000.42000.4200200
Jan 21, 20250.44000.44000.43400.43400.434020,300
Jan 17, 20250.44000.44000.44000.44000.44004,500
Jan 16, 20250.44700.44700.44700.44700.4470-
Jan 15, 20250.44400.44700.44400.44700.4470600
Jan 14, 20250.44000.45000.44000.44000.44004,200
Jan 13, 20250.43900.43900.43900.43900.43904,200
Jan 10, 20250.45400.45400.45400.45400.4540-
Jan 8, 20250.45400.45400.45400.45400.4540-
Jan 7, 20250.45400.45400.45400.45400.4540-
Jan 6, 20250.43300.45700.43300.45400.45408,000
Jan 3, 20250.45500.45500.45300.45300.453027,500
Jan 2, 20250.45100.46700.45100.46700.46704,500
Dec 31, 20240.44100.44100.42400.42400.424026,000
Dec 30, 20240.44000.44800.42400.43500.435063,500
Dec 27, 20240.45100.45300.44000.44000.440019,600
Dec 26, 20240.45600.45600.45000.45100.451047,700
Dec 24, 20240.43000.44500.42200.44500.445012,500
Dec 23, 20240.42200.43900.42200.43900.43904,100
Dec 20, 20240.43200.43500.43200.43500.43503,000
Dec 19, 20240.42800.42800.42200.42200.42206,800
Dec 18, 20240.43700.44100.43700.43700.43702,600
Dec 17, 20240.44700.44700.44700.44700.4470-
Dec 16, 20240.44700.44700.44700.44700.4470600
Dec 13, 20240.44700.44800.43700.43700.43707,700
Dec 12, 20240.44400.44500.44100.44100.44104,000
Dec 11, 20240.46000.46700.45200.45300.453025,200
Dec 10, 20240.43700.45100.43700.45100.45101,600
Dec 9, 20240.45500.46000.43500.45000.450045,700
Dec 6, 20240.46500.46500.46500.46500.4650-
Dec 5, 20240.46500.46500.46500.46500.4650-
Dec 4, 20240.46500.46500.46500.46500.4650-
Dec 3, 20240.42000.46500.42000.46500.46505,000
Dec 2, 20240.42800.45900.42800.45900.459013,400
Nov 29, 20240.38700.43000.38700.43000.430010,700
Nov 27, 20240.43100.43100.43100.43100.43105,000
Nov 26, 20240.40600.41400.40600.41400.41403,100
Nov 25, 20240.40000.41900.40000.41600.41604,700
Nov 22, 20240.41000.41000.39000.40100.401014,200
Nov 21, 20240.40100.40100.40100.40100.4010-
Nov 20, 20240.40100.40100.40100.40100.40101,000
Nov 19, 20240.40300.40300.40300.40300.40302,200
Nov 18, 20240.39000.41300.38200.40300.403021,600
Nov 15, 20240.39300.39300.38200.38200.382096,300
Nov 14, 20240.39300.41500.39300.40500.405010,300
Nov 13, 20240.40300.40300.39500.39500.39505,300
Nov 12, 20240.40800.41900.40800.41900.41904,500
Nov 11, 20240.46500.46500.42000.42000.420046,800
Nov 8, 20240.45500.48600.45200.45200.45203,200
Nov 7, 20240.48800.48800.48800.48800.48803,000
Nov 6, 20240.47900.47900.47900.47900.47906,900
Nov 5, 20240.46000.46000.46000.46000.4600-
Nov 4, 20240.48000.48000.46000.46000.46002,500
Nov 1, 20240.48500.48500.48500.48500.48501,500
Oct 31, 20240.48100.50000.48000.48100.481024,200
Oct 30, 20240.48000.50000.48000.48800.488022,900
Oct 29, 20240.47100.48000.47100.48000.48006,700
Oct 28, 20240.47500.47500.47500.47500.47502,000
Oct 25, 20240.48000.48000.48000.48000.4800100
Oct 24, 20240.49000.49000.49000.49000.4900300
Oct 23, 20240.46000.48600.46000.47500.47504,200
Oct 22, 20240.48300.48300.47200.48000.48005,400
Oct 21, 20240.48800.48800.47000.48000.480012,600
Oct 18, 20240.49000.49000.48000.48600.48607,100
Oct 17, 20240.48800.48800.48800.48800.48801,000
Oct 16, 20240.48000.48000.47000.47500.47506,000
Oct 15, 20240.47600.47600.47000.47000.4700600
Oct 14, 20240.43200.46000.43200.46000.46001,500
Oct 11, 20240.48300.48300.48300.48300.4830-
Oct 10, 20240.48500.48900.48000.48300.483016,000
Oct 9, 20240.50000.50000.50000.50000.50005,000
Oct 8, 20240.48100.49000.47500.48000.480039,600
Oct 7, 20240.49000.49000.49000.49000.49002,000
Oct 4, 20240.45600.45600.45600.45600.4560-
Oct 3, 20240.45500.47000.45500.45600.456040,400
Oct 2, 20240.42900.46800.42900.44500.445028,000
Oct 1, 20240.45700.46000.44000.44600.446021,500
Sep 30, 20240.46300.46300.45000.45000.45002,200
Sep 27, 20240.44000.45000.43000.45000.45004,500
Sep 26, 20240.46000.46000.44500.46000.460014,500
Sep 25, 20240.42800.42800.42800.42800.42801,000
Sep 24, 20240.45000.45000.44800.44800.448023,000
Sep 23, 20240.44000.44200.43000.43600.436024,300
Sep 20, 20240.43000.43000.43000.43000.43002,000
Sep 19, 20240.40900.40900.40900.40900.40903,000
Sep 18, 20240.41000.43500.41000.41000.410035,600
Sep 17, 20240.42000.42600.41500.42600.42607,500
Sep 16, 20240.39500.42400.39500.42000.420029,300
Sep 13, 20240.39000.40900.39000.40900.40909,400
Sep 12, 20240.41000.41000.40500.40500.40501,200
Sep 11, 20240.40000.40000.40000.40000.40004,200
Sep 10, 20240.38800.38800.38800.38800.3880-
Sep 9, 20240.38800.38800.38800.38800.38801,000
Sep 6, 20240.40300.40300.40300.40300.4030-
Sep 5, 20240.40300.40300.40300.40300.4030-
Sep 4, 20240.40300.40300.40300.40300.40301,500
Sep 3, 20240.40100.41600.40100.41400.414087,100
Aug 30, 20240.40600.40600.40600.40600.4060100
Aug 29, 20240.42000.42000.39000.39000.39003,600
Aug 28, 20240.41300.41300.41300.41300.413022,200
Aug 27, 20240.41600.41600.41300.41300.41301,400
Aug 26, 20240.39000.39000.39000.39000.39001,500
Aug 23, 20240.41100.41100.39500.39500.39502,700
Aug 22, 20240.40900.40900.40900.40900.4090-
Aug 21, 20240.40900.40900.40900.40900.40901,500
Aug 20, 20240.37500.44000.34800.42000.420019,700
Aug 19, 20240.40000.40000.40000.40000.40005,000
Aug 16, 20240.38700.38700.38700.38700.3870500
Aug 15, 20240.38100.38100.38100.38100.3810400
Aug 14, 20240.36000.36000.36000.36000.3600-
Aug 13, 20240.36000.36000.36000.36000.3600-
Aug 12, 20240.36700.36800.36000.36000.360013,000
Aug 9, 20240.37000.37400.37000.37400.3740600
Aug 8, 20240.36400.36400.36400.36400.36402,000
Aug 7, 20240.34000.34000.34000.34000.34006,300
Aug 6, 20240.35400.35400.31700.34200.342044,400
Aug 5, 20240.32300.32300.31700.31700.31703,000
Aug 2, 20240.39000.39000.38000.38000.38006,500
Aug 1, 20240.41000.41000.40000.40000.400012,400
Jul 31, 20240.36000.40000.36000.40000.40004,100
Jul 30, 20240.39500.39500.36000.37000.37005,000
Jul 29, 20240.39500.39500.38000.38000.38005,800
Jul 26, 20240.38900.40000.38900.40000.4000600
Jul 25, 20240.40300.40300.38100.38100.381011,000
Jul 24, 20240.38300.42800.38300.42800.42807,700
Jul 23, 20240.38100.40000.34700.38900.38908,300
Jul 22, 20240.40800.40800.40800.40800.40801,000
Jul 19, 20240.38800.38800.38800.38800.3880300
Jul 18, 20240.41000.42800.41000.41200.412021,100
Jul 17, 20240.40800.40800.40800.40800.40802,000
Jul 16, 20240.42900.42900.41300.41900.419012,200
Jul 15, 20240.44000.44000.43500.43800.438021,300
Jul 12, 20240.44200.44400.43000.44400.44405,800
Jul 11, 20240.45000.45000.43800.43800.43807,000
Jul 10, 20240.47300.48500.47300.48500.48506,200
Jul 9, 20240.45600.48200.45600.47700.477023,700
Jul 8, 20240.46200.46200.46200.46200.4620500
Jul 5, 20240.45900.46500.45900.46200.46208,000
Jul 3, 20240.44800.45500.44600.45200.45208,500
Jul 2, 20240.42500.43000.42400.43000.430017,700
Jul 1, 20240.40100.44700.39800.42600.426033,500
Jun 28, 20240.42500.42500.42500.42500.42503,000
Jun 27, 20240.40000.40000.40000.40000.4000600
Jun 26, 20240.45000.45000.45000.45000.4500-
Jun 25, 20240.45000.45000.45000.45000.4500500
Jun 24, 20240.46800.47600.46700.47600.47608,300
Jun 21, 20240.45500.50500.41100.43700.4370304,900
Jun 20, 20240.45800.45800.45800.45800.4580200
Jun 18, 20240.46300.46300.46300.46300.4630400
Jun 17, 20240.46500.46500.46500.46500.46505,200
Jun 14, 20240.45000.45000.44900.44900.44903,000
Jun 13, 20240.48900.48900.44900.44900.449012,900
Jun 12, 20240.47900.47900.47900.47900.4790-
Jun 11, 20240.47000.49000.47000.47900.479025,800
Jun 10, 20240.47600.47600.47600.47600.4760300
Jun 7, 20240.49300.49300.48300.48300.48302,000
Jun 6, 20240.49100.49400.49100.49400.49407,700
Jun 5, 20240.49400.49400.49400.49400.4940-
Jun 4, 20240.49200.49400.49200.49400.494011,000
Jun 3, 20240.46900.49900.46900.48600.486010,300
May 31, 20240.49900.49900.49300.49300.49306,000
May 30, 20240.48500.49300.48500.49300.49304,700
May 29, 20240.47700.47700.47700.47700.47702,000
May 28, 20240.45200.49100.45200.48900.489010,900
May 24, 20240.44800.47200.44800.47000.47003,600
May 23, 20240.41900.45900.41900.45900.45903,500
May 22, 20240.45100.45100.44100.44600.446055,600
May 21, 20240.44200.45800.44200.45600.45603,200
May 20, 20240.45300.45700.40700.43600.436059,200
May 17, 20240.46300.47700.44700.44700.447019,200
May 16, 20240.48800.48900.47500.47600.4760184,300
May 15, 20240.50100.50400.48900.48900.489019,000
May 14, 20240.52500.52500.52500.52500.5250-
May 13, 20240.52500.52500.52500.52500.52502,800
May 10, 20240.54500.54500.54500.54500.54501,000
May 9, 20240.54500.54500.54500.54500.54501,300
May 8, 20240.52100.53300.52100.53300.533011,000
May 7, 20240.54000.54300.53800.53900.53906,800
May 6, 20240.52100.54100.51800.52000.520058,500
May 3, 20240.49200.49700.49100.49100.491012,400

Related Tickers

PAFRF Pan African Resources PLC
0.5760
0.00%
 
RNG.JO Randgold & Exploration Company Limited
75.00
0.00%
 
ZPHYF Zephyr Minerals Ltd.
0.0300
0.00%
 
S1Y.F Oriole Resources PLC
0.0015
0.00%
 
KIN2.SG Kinross Gold Corp
12.65
+2.18%
 
PLZL.ME Public Joint Stock Company Polyus
8,376.00
+1.84%
 
MX0.F Amex Exploration Inc.
0.7260
+8.36%
 
VGD.V Visible Gold Mines Inc.
0.0750
0.00%
 
PDIYF Predictive Discovery Limited
0.2500
+5.53%
 
55G0.F Goldgroup Mining Inc.
0.6800
+7.09%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.