OTC Markets OTCQX - Delayed Quote USD

Aurion Resources Ltd. (AIRRF)

Compare
0.4540
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.4540 0.4540 0.4540 0.4540 0.4540 -
Jan 8, 2025 0.4540 0.4540 0.4540 0.4540 0.4540 -
Jan 7, 2025 0.4540 0.4540 0.4540 0.4540 0.4540 -
Jan 6, 2025 0.4330 0.4570 0.4330 0.4540 0.4540 8,000
Jan 3, 2025 0.4550 0.4550 0.4530 0.4530 0.4530 27,500
Jan 2, 2025 0.4510 0.4670 0.4510 0.4670 0.4670 4,500
Dec 31, 2024 0.4410 0.4410 0.4240 0.4240 0.4240 26,000
Dec 30, 2024 0.4400 0.4480 0.4240 0.4350 0.4350 63,500
Dec 27, 2024 0.4510 0.4530 0.4400 0.4400 0.4400 19,600
Dec 26, 2024 0.4560 0.4560 0.4500 0.4510 0.4510 47,700
Dec 24, 2024 0.4300 0.4450 0.4220 0.4450 0.4450 12,500
Dec 23, 2024 0.4220 0.4390 0.4220 0.4390 0.4390 4,100
Dec 20, 2024 0.4320 0.4350 0.4320 0.4350 0.4350 3,000
Dec 19, 2024 0.4280 0.4280 0.4220 0.4220 0.4220 6,800
Dec 18, 2024 0.4370 0.4410 0.4370 0.4370 0.4370 2,600
Dec 17, 2024 0.4470 0.4470 0.4470 0.4470 0.4470 -
Dec 16, 2024 0.4470 0.4470 0.4470 0.4470 0.4470 600
Dec 13, 2024 0.4470 0.4480 0.4370 0.4370 0.4370 7,700
Dec 12, 2024 0.4440 0.4450 0.4410 0.4410 0.4410 4,000
Dec 11, 2024 0.4600 0.4670 0.4520 0.4530 0.4530 25,200
Dec 10, 2024 0.4370 0.4510 0.4370 0.4510 0.4510 1,600
Dec 9, 2024 0.4550 0.4600 0.4350 0.4500 0.4500 45,700
Dec 6, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
Dec 5, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
Dec 4, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
Dec 3, 2024 0.4200 0.4650 0.4200 0.4650 0.4650 5,000
Dec 2, 2024 0.4280 0.4590 0.4280 0.4590 0.4590 13,400
Nov 29, 2024 0.3870 0.4300 0.3870 0.4300 0.4300 10,700
Nov 27, 2024 0.4310 0.4310 0.4310 0.4310 0.4310 5,000
Nov 26, 2024 0.4060 0.4140 0.4060 0.4140 0.4140 3,100
Nov 25, 2024 0.4000 0.4190 0.4000 0.4160 0.4160 4,700
Nov 22, 2024 0.4100 0.4100 0.3900 0.4010 0.4010 14,200
Nov 21, 2024 0.4010 0.4010 0.4010 0.4010 0.4010 -
Nov 20, 2024 0.4010 0.4010 0.4010 0.4010 0.4010 1,000
Nov 19, 2024 0.4030 0.4030 0.4030 0.4030 0.4030 2,200
Nov 18, 2024 0.3900 0.4130 0.3820 0.4030 0.4030 21,600
Nov 15, 2024 0.3930 0.3930 0.3820 0.3820 0.3820 96,300
Nov 14, 2024 0.3930 0.4150 0.3930 0.4050 0.4050 10,300
Nov 13, 2024 0.4030 0.4030 0.3950 0.3950 0.3950 5,300
Nov 12, 2024 0.4080 0.4190 0.4080 0.4190 0.4190 4,500
Nov 11, 2024 0.4650 0.4650 0.4200 0.4200 0.4200 46,800
Nov 8, 2024 0.4550 0.4860 0.4520 0.4520 0.4520 3,200
Nov 7, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 3,000
Nov 6, 2024 0.4790 0.4790 0.4790 0.4790 0.4790 6,900
Nov 5, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Nov 4, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 2,500
Nov 1, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 1,500
Oct 31, 2024 0.4810 0.5000 0.4800 0.4810 0.4810 24,200
Oct 30, 2024 0.4800 0.5000 0.4800 0.4880 0.4880 22,900
Oct 29, 2024 0.4710 0.4800 0.4710 0.4800 0.4800 6,700
Oct 28, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 2,000
Oct 25, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 100
Oct 24, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 300
Oct 23, 2024 0.4600 0.4860 0.4600 0.4750 0.4750 4,200
Oct 22, 2024 0.4830 0.4830 0.4720 0.4800 0.4800 5,400
Oct 21, 2024 0.4880 0.4880 0.4700 0.4800 0.4800 12,600
Oct 18, 2024 0.4900 0.4900 0.4800 0.4860 0.4860 7,100
Oct 17, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 1,000
Oct 16, 2024 0.4800 0.4800 0.4700 0.4750 0.4750 6,000
Oct 15, 2024 0.4760 0.4760 0.4700 0.4700 0.4700 600
Oct 14, 2024 0.4320 0.4600 0.4320 0.4600 0.4600 1,500
Oct 11, 2024 0.4830 0.4830 0.4830 0.4830 0.4830 -
Oct 10, 2024 0.4850 0.4890 0.4800 0.4830 0.4830 16,000
Oct 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,000
Oct 8, 2024 0.4810 0.4900 0.4750 0.4800 0.4800 39,600
Oct 7, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 2,000
Oct 4, 2024 0.4560 0.4560 0.4560 0.4560 0.4560 -
Oct 3, 2024 0.4550 0.4700 0.4550 0.4560 0.4560 40,400
Oct 2, 2024 0.4290 0.4680 0.4290 0.4450 0.4450 28,000
Oct 1, 2024 0.4570 0.4600 0.4400 0.4460 0.4460 21,500
Sep 30, 2024 0.4630 0.4630 0.4500 0.4500 0.4500 2,200
Sep 27, 2024 0.4400 0.4500 0.4300 0.4500 0.4500 4,500
Sep 26, 2024 0.4600 0.4600 0.4450 0.4600 0.4600 14,500
Sep 25, 2024 0.4280 0.4280 0.4280 0.4280 0.4280 1,000
Sep 24, 2024 0.4500 0.4500 0.4480 0.4480 0.4480 23,000
Sep 23, 2024 0.4400 0.4420 0.4300 0.4360 0.4360 24,300
Sep 20, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 2,000
Sep 19, 2024 0.4090 0.4090 0.4090 0.4090 0.4090 3,000
Sep 18, 2024 0.4100 0.4350 0.4100 0.4100 0.4100 35,600
Sep 17, 2024 0.4200 0.4260 0.4150 0.4260 0.4260 7,500
Sep 16, 2024 0.3950 0.4240 0.3950 0.4200 0.4200 29,300
Sep 13, 2024 0.3900 0.4090 0.3900 0.4090 0.4090 9,400
Sep 12, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 1,200
Sep 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,200
Sep 10, 2024 0.3880 0.3880 0.3880 0.3880 0.3880 -
Sep 9, 2024 0.3880 0.3880 0.3880 0.3880 0.3880 1,000
Sep 6, 2024 0.4030 0.4030 0.4030 0.4030 0.4030 -
Sep 5, 2024 0.4030 0.4030 0.4030 0.4030 0.4030 -
Sep 4, 2024 0.4030 0.4030 0.4030 0.4030 0.4030 1,500
Sep 3, 2024 0.4010 0.4160 0.4010 0.4140 0.4140 87,100
Aug 30, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 100
Aug 29, 2024 0.4200 0.4200 0.3900 0.3900 0.3900 3,600
Aug 28, 2024 0.4130 0.4130 0.4130 0.4130 0.4130 22,200
Aug 27, 2024 0.4160 0.4160 0.4130 0.4130 0.4130 1,400
Aug 26, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
Aug 23, 2024 0.4110 0.4110 0.3950 0.3950 0.3950 2,700
Aug 22, 2024 0.4090 0.4090 0.4090 0.4090 0.4090 -
Aug 21, 2024 0.4090 0.4090 0.4090 0.4090 0.4090 1,500
Aug 20, 2024 0.3750 0.4400 0.3480 0.4200 0.4200 19,700
Aug 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Aug 16, 2024 0.3870 0.3870 0.3870 0.3870 0.3870 500
Aug 15, 2024 0.3810 0.3810 0.3810 0.3810 0.3810 400
Aug 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 13, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 12, 2024 0.3670 0.3680 0.3600 0.3600 0.3600 13,000
Aug 9, 2024 0.3700 0.3740 0.3700 0.3740 0.3740 600
Aug 8, 2024 0.3640 0.3640 0.3640 0.3640 0.3640 2,000
Aug 7, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 6,300
Aug 6, 2024 0.3540 0.3540 0.3170 0.3420 0.3420 44,400
Aug 5, 2024 0.3230 0.3230 0.3170 0.3170 0.3170 3,000
Aug 2, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 6,500
Aug 1, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 12,400
Jul 31, 2024 0.3600 0.4000 0.3600 0.4000 0.4000 4,100
Jul 30, 2024 0.3950 0.3950 0.3600 0.3700 0.3700 5,000
Jul 29, 2024 0.3950 0.3950 0.3800 0.3800 0.3800 5,800
Jul 26, 2024 0.3890 0.4000 0.3890 0.4000 0.4000 600
Jul 25, 2024 0.4030 0.4030 0.3810 0.3810 0.3810 11,000
Jul 24, 2024 0.3830 0.4280 0.3830 0.4280 0.4280 7,700
Jul 23, 2024 0.3810 0.4000 0.3470 0.3890 0.3890 8,300
Jul 22, 2024 0.4080 0.4080 0.4080 0.4080 0.4080 1,000
Jul 19, 2024 0.3880 0.3880 0.3880 0.3880 0.3880 300
Jul 18, 2024 0.4100 0.4280 0.4100 0.4120 0.4120 21,100
Jul 17, 2024 0.4080 0.4080 0.4080 0.4080 0.4080 2,000
Jul 16, 2024 0.4290 0.4290 0.4130 0.4190 0.4190 12,200
Jul 15, 2024 0.4400 0.4400 0.4350 0.4380 0.4380 21,300
Jul 12, 2024 0.4420 0.4440 0.4300 0.4440 0.4440 5,800
Jul 11, 2024 0.4500 0.4500 0.4380 0.4380 0.4380 7,000
Jul 10, 2024 0.4730 0.4850 0.4730 0.4850 0.4850 6,200
Jul 9, 2024 0.4560 0.4820 0.4560 0.4770 0.4770 23,700
Jul 8, 2024 0.4620 0.4620 0.4620 0.4620 0.4620 500
Jul 5, 2024 0.4590 0.4650 0.4590 0.4620 0.4620 8,000
Jul 3, 2024 0.4480 0.4550 0.4460 0.4520 0.4520 8,500
Jul 2, 2024 0.4250 0.4300 0.4240 0.4300 0.4300 17,700
Jul 1, 2024 0.4010 0.4470 0.3980 0.4260 0.4260 33,500
Jun 28, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 3,000
Jun 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 600
Jun 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 25, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Jun 24, 2024 0.4680 0.4760 0.4670 0.4760 0.4760 8,300
Jun 21, 2024 0.4550 0.5050 0.4110 0.4370 0.4370 304,900
Jun 20, 2024 0.4580 0.4580 0.4580 0.4580 0.4580 200
Jun 18, 2024 0.4630 0.4630 0.4630 0.4630 0.4630 400
Jun 17, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 5,200
Jun 14, 2024 0.4500 0.4500 0.4490 0.4490 0.4490 3,000
Jun 13, 2024 0.4890 0.4890 0.4490 0.4490 0.4490 12,900
Jun 12, 2024 0.4790 0.4790 0.4790 0.4790 0.4790 -
Jun 11, 2024 0.4700 0.4900 0.4700 0.4790 0.4790 25,800
Jun 10, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 300
Jun 7, 2024 0.4930 0.4930 0.4830 0.4830 0.4830 2,000
Jun 6, 2024 0.4910 0.4940 0.4910 0.4940 0.4940 7,700
Jun 5, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 -
Jun 4, 2024 0.4920 0.4940 0.4920 0.4940 0.4940 11,000
Jun 3, 2024 0.4690 0.4990 0.4690 0.4860 0.4860 10,300
May 31, 2024 0.4990 0.4990 0.4930 0.4930 0.4930 6,000
May 30, 2024 0.4850 0.4930 0.4850 0.4930 0.4930 4,700
May 29, 2024 0.4770 0.4770 0.4770 0.4770 0.4770 2,000
May 28, 2024 0.4520 0.4910 0.4520 0.4890 0.4890 10,900
May 24, 2024 0.4480 0.4720 0.4480 0.4700 0.4700 3,600
May 23, 2024 0.4190 0.4590 0.4190 0.4590 0.4590 3,500
May 22, 2024 0.4510 0.4510 0.4410 0.4460 0.4460 55,600
May 21, 2024 0.4420 0.4580 0.4420 0.4560 0.4560 3,200
May 20, 2024 0.4530 0.4570 0.4070 0.4360 0.4360 59,200
May 17, 2024 0.4630 0.4770 0.4470 0.4470 0.4470 19,200
May 16, 2024 0.4880 0.4890 0.4750 0.4760 0.4760 184,300
May 15, 2024 0.5010 0.5040 0.4890 0.4890 0.4890 19,000
May 14, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 -
May 13, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 2,800
May 10, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 1,000
May 9, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 1,300
May 8, 2024 0.5210 0.5330 0.5210 0.5330 0.5330 11,000
May 7, 2024 0.5400 0.5430 0.5380 0.5390 0.5390 6,800
May 6, 2024 0.5210 0.5410 0.5180 0.5200 0.5200 58,500
May 3, 2024 0.4920 0.4970 0.4910 0.4910 0.4910 12,400
May 2, 2024 0.4700 0.4860 0.4700 0.4860 0.4860 4,100
May 1, 2024 0.4890 0.4890 0.4670 0.4670 0.4670 13,900
Apr 30, 2024 0.4510 0.4510 0.4510 0.4510 0.4510 3,000
Apr 29, 2024 0.5120 0.5120 0.5000 0.5000 0.5000 12,200
Apr 26, 2024 0.4870 0.5180 0.4870 0.5180 0.5180 27,000
Apr 25, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 12,100
Apr 24, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 400
Apr 23, 2024 0.5070 0.5150 0.5050 0.5150 0.5150 2,000
Apr 22, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 1,500
Apr 19, 2024 0.5040 0.5080 0.5040 0.5060 0.5060 9,100
Apr 18, 2024 0.5020 0.5020 0.4990 0.4990 0.4990 1,300
Apr 17, 2024 0.5090 0.5090 0.5040 0.5040 0.5040 8,000
Apr 16, 2024 0.5000 0.5100 0.4980 0.5100 0.5100 20,500
Apr 15, 2024 0.5230 0.5230 0.5050 0.5100 0.5100 19,500
Apr 12, 2024 0.5170 0.5300 0.4970 0.5090 0.5090 31,000
Apr 11, 2024 0.5050 0.5050 0.4880 0.4950 0.4950 8,300
Apr 10, 2024 0.5000 0.5070 0.4880 0.4950 0.4950 13,500
Apr 9, 2024 0.5180 0.5180 0.4880 0.4950 0.4950 17,900
Apr 8, 2024 0.5290 0.5290 0.5120 0.5120 0.5120 21,500
Apr 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 5,100
Apr 4, 2024 0.5100 0.5210 0.5080 0.5080 0.5080 21,700
Apr 3, 2024 0.4970 0.5130 0.4970 0.5070 0.5070 15,200
Apr 2, 2024 0.4430 0.5060 0.4430 0.5060 0.5060 12,300
Apr 1, 2024 0.4660 0.4820 0.4660 0.4820 0.4820 8,100
Mar 28, 2024 0.4710 0.4710 0.4680 0.4680 0.4680 7,000
Mar 27, 2024 0.4560 0.4710 0.4520 0.4710 0.4710 22,700
Mar 26, 2024 0.4580 0.4580 0.4580 0.4580 0.4580 3,400
Mar 25, 2024 0.4700 0.4700 0.4640 0.4640 0.4640 6,900
Mar 22, 2024 0.4530 0.4710 0.4500 0.4710 0.4710 17,900
Mar 21, 2024 0.4460 0.4460 0.4400 0.4400 0.4400 200
Mar 20, 2024 0.4340 0.4400 0.4340 0.4370 0.4370 5,700
Mar 19, 2024 0.4390 0.4500 0.4390 0.4400 0.4400 32,800
Mar 18, 2024 0.4090 0.4210 0.4030 0.4030 0.4030 23,200
Mar 15, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 3,500
Mar 14, 2024 0.4100 0.4310 0.4100 0.4310 0.4310 39,800
Mar 13, 2024 0.4310 0.4310 0.4030 0.4100 0.4100 210,200
Mar 12, 2024 0.4420 0.4440 0.4300 0.4440 0.4440 13,900
Mar 11, 2024 0.4090 0.4500 0.4030 0.4420 0.4420 44,600
Mar 8, 2024 0.3700 0.3850 0.3700 0.3850 0.3850 12,300
Mar 7, 2024 0.3570 0.3570 0.3520 0.3550 0.3550 20,900
Mar 6, 2024 0.3500 0.3570 0.3500 0.3570 0.3570 39,200
Mar 5, 2024 0.3530 0.3530 0.3530 0.3530 0.3530 -
Mar 4, 2024 0.3530 0.3530 0.3530 0.3530 0.3530 8,000
Mar 1, 2024 0.3490 0.3490 0.3490 0.3490 0.3490 1,000
Feb 29, 2024 0.3610 0.3700 0.3560 0.3700 0.3700 1,400
Feb 28, 2024 0.3670 0.3670 0.3560 0.3630 0.3630 5,400
Feb 27, 2024 0.3510 0.3610 0.3510 0.3610 0.3610 3,000
Feb 26, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,300
Feb 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 4,000
Feb 22, 2024 0.3610 0.3610 0.3550 0.3550 0.3550 5,400
Feb 21, 2024 0.3540 0.3700 0.3540 0.3700 0.3700 800
Feb 20, 2024 0.3620 0.3620 0.3620 0.3620 0.3620 2,500
Feb 16, 2024 0.3480 0.3480 0.3480 0.3480 0.3480 -
Feb 15, 2024 0.3480 0.3480 0.3480 0.3480 0.3480 -
Feb 14, 2024 0.3480 0.3480 0.3480 0.3480 0.3480 300
Feb 13, 2024 0.3570 0.3570 0.3570 0.3570 0.3570 2,000
Feb 12, 2024 0.3690 0.3690 0.3690 0.3690 0.3690 500
Feb 9, 2024 0.3690 0.3690 0.3600 0.3690 0.3690 4,200
Feb 8, 2024 0.3510 0.3510 0.3510 0.3510 0.3510 -
Feb 7, 2024 0.3510 0.3510 0.3510 0.3510 0.3510 -
Feb 6, 2024 0.3510 0.3510 0.3510 0.3510 0.3510 -
Feb 5, 2024 0.3500 0.3670 0.3500 0.3510 0.3510 44,000
Feb 2, 2024 0.3670 0.3670 0.3670 0.3670 0.3670 -
Feb 1, 2024 0.3620 0.3670 0.3600 0.3670 0.3670 32,500
Jan 31, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,100
Jan 30, 2024 0.3470 0.3500 0.3470 0.3500 0.3500 16,800
Jan 29, 2024 0.3540 0.3570 0.3490 0.3490 0.3490 4,000
Jan 26, 2024 0.3470 0.3470 0.3470 0.3470 0.3470 1,300
Jan 25, 2024 0.3490 0.3490 0.3470 0.3470 0.3470 3,000
Jan 24, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 23, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 22, 2024 0.3420 0.3420 0.3400 0.3400 0.3400 8,500
Jan 19, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 3,000
Jan 18, 2024 0.3380 0.3380 0.3310 0.3380 0.3380 5,200
Jan 17, 2024 0.3600 0.3600 0.3290 0.3290 0.3290 25,000
Jan 16, 2024 0.3600 0.3630 0.3500 0.3620 0.3620 8,000
Jan 12, 2024 0.3460 0.3460 0.3430 0.3440 0.3440 9,500
Jan 11, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -

Related Tickers

RDUFF Radius Gold Inc.
0.0600
-14.29%
 
RCGCF Roscan Gold Corporation
0.0490
+4.26%
 
PREIF Precipitate Gold Corp.
0.0820
+26.15%
 
BCEKF Bear Creek Mining Corporation
0.2900
+16.00%
 
ORZCF Orezone Gold Corporation
0.4700
-6.00%
 
MNDJF Mandalay Resources Corporation
2.8500
+2.52%
 
IAUX i-80 Gold Corp.
0.5665
+2.65%
 
ORLA Orla Mining Ltd.
5.84
-0.17%
 
KNTNF K92 Mining Inc.
6.86
-1.44%
 
WGX.AX Westgold Resources Limited
2.6300
+3.95%