TSXV - Free Realtime Quote CAD

Aurania Resources Ltd. (ARU.V)

Compare
0.5800 -0.0200 (-3.33%)
As of 12:32 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 5,019
Sep 16, 2024 0.5600 0.6600 0.5200 0.6000 0.6000 84,900
Sep 13, 2024 0.5800 0.6200 0.5500 0.5500 0.5500 22,600
Sep 12, 2024 0.5500 0.6500 0.5500 0.5800 0.5800 83,700
Sep 11, 2024 0.5700 0.5700 0.5100 0.5400 0.5400 84,200
Sep 10, 2024 0.5600 0.5900 0.5600 0.5800 0.5800 39,000
Sep 9, 2024 0.6200 0.6200 0.5500 0.5600 0.5600 31,300
Sep 6, 2024 0.6200 0.6300 0.6000 0.6300 0.6300 20,800
Sep 5, 2024 0.5800 0.6300 0.5800 0.6100 0.6100 42,400
Sep 4, 2024 0.5300 0.5800 0.5300 0.5700 0.5700 34,900
Sep 3, 2024 0.7000 0.7000 0.5100 0.5100 0.5100 153,800
Aug 30, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 28,700
Aug 29, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 78,700
Aug 28, 2024 0.6400 0.6800 0.6400 0.6750 0.6750 26,200
Aug 27, 2024 0.6400 0.6600 0.6300 0.6400 0.6400 69,000
Aug 26, 2024 0.6000 0.6400 0.6000 0.6400 0.6400 53,900
Aug 23, 2024 0.6300 0.6500 0.6200 0.6200 0.6200 123,700
Aug 22, 2024 0.5800 0.6500 0.5800 0.6500 0.6500 167,700
Aug 21, 2024 0.5800 0.6200 0.5800 0.6200 0.6200 24,500
Aug 20, 2024 0.5800 0.6100 0.5800 0.5800 0.5800 33,500
Aug 19, 2024 0.5600 0.6000 0.5300 0.6000 0.6000 84,100
Aug 16, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 42,500
Aug 15, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 61,000
Aug 14, 2024 0.5500 0.5600 0.5400 0.5400 0.5400 53,400
Aug 13, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 36,300
Aug 12, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 24,000
Aug 9, 2024 0.6000 0.6200 0.5800 0.6200 0.6200 33,800
Aug 8, 2024 0.5400 0.6200 0.5400 0.6100 0.6100 101,800
Aug 7, 2024 0.5300 0.5500 0.5100 0.5400 0.5400 36,000
Aug 6, 2024 0.5200 0.5300 0.5000 0.5300 0.5300 9,500
Aug 2, 2024 0.4900 0.5200 0.4500 0.5200 0.5200 23,600
Aug 1, 2024 0.5100 0.5200 0.4900 0.5000 0.5000 32,800
Jul 31, 2024 0.4800 0.5100 0.4700 0.5100 0.5100 115,300
Jul 30, 2024 0.4700 0.4850 0.4700 0.4850 0.4850 47,600
Jul 29, 2024 0.4550 0.4700 0.4550 0.4700 0.4700 3,700
Jul 26, 2024 0.4400 0.4500 0.4300 0.4500 0.4500 42,000
Jul 25, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 110,200
Jul 24, 2024 0.4200 0.4400 0.4200 0.4200 0.4200 14,000
Jul 23, 2024 0.4150 0.4150 0.4100 0.4100 0.4100 2,900
Jul 22, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 7,000
Jul 19, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 5,400
Jul 18, 2024 0.4200 0.4200 0.4000 0.4200 0.4200 8,200
Jul 17, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 4,900
Jul 16, 2024 0.4600 0.4600 0.4100 0.4100 0.4100 26,600
Jul 15, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 19,400
Jul 12, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 29,500
Jul 11, 2024 0.4700 0.4750 0.4650 0.4750 0.4750 28,300
Jul 10, 2024 0.4600 0.4650 0.4500 0.4650 0.4650 18,500
Jul 9, 2024 0.4700 0.4700 0.4600 0.4650 0.4650 11,200
Jul 8, 2024 0.4700 0.4700 0.4600 0.4650 0.4650 8,200
Jul 5, 2024 0.4200 0.4650 0.4200 0.4650 0.4650 150,000
Jul 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 800
Jul 3, 2024 0.4100 0.4200 0.3900 0.4000 0.4000 54,200
Jul 2, 2024 0.4100 0.4200 0.4100 0.4100 0.4100 35,900
Jun 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,700
Jun 27, 2024 0.4200 0.4600 0.4200 0.4500 0.4500 142,700
Jun 26, 2024 0.4050 0.4200 0.4050 0.4200 0.4200 3,700
Jun 25, 2024 0.4500 0.4500 0.4050 0.4050 0.4050 10,900
Jun 24, 2024 0.4450 0.4500 0.4300 0.4450 0.4450 16,100
Jun 21, 2024 0.4600 0.4600 0.4300 0.4400 0.4400 19,700
Jun 20, 2024 0.5000 0.5100 0.4600 0.4600 0.4600 129,000
Jun 19, 2024 0.4000 0.5000 0.4000 0.4450 0.4450 118,400
Jun 18, 2024 0.3900 0.4000 0.3800 0.3950 0.3950 7,300
Jun 17, 2024 0.3900 0.4000 0.3800 0.3950 0.3950 13,000
Jun 14, 2024 0.3900 0.4000 0.3500 0.3900 0.3900 64,000
Jun 13, 2024 0.3400 0.3500 0.3300 0.3500 0.3500 26,800
Jun 12, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 12,600
Jun 11, 2024 0.3100 0.3250 0.3100 0.3100 0.3100 14,200
Jun 10, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 23,600
Jun 7, 2024 0.2900 0.3100 0.2900 0.3100 0.3100 18,200
Jun 6, 2024 0.2500 0.3100 0.2500 0.2900 0.2900 53,900
Jun 5, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 92,200
Jun 4, 2024 0.2700 0.2700 0.2450 0.2500 0.2500 56,100
Jun 3, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 4,000
May 31, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 18,500
May 30, 2024 0.3000 0.3100 0.3000 0.3050 0.3050 20,300
May 29, 2024 0.3000 0.3100 0.2700 0.3100 0.3100 39,600
May 28, 2024 0.2550 0.3100 0.2550 0.3000 0.3000 21,000
May 27, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 2,200
May 24, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 18,600
May 23, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 24,800
May 22, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 29,000
May 21, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 53,300
May 17, 2024 0.2400 0.2800 0.2300 0.2800 0.2800 106,800
May 16, 2024 0.2700 0.2800 0.2500 0.2500 0.2500 62,200
May 15, 2024 0.2300 0.2850 0.2100 0.2600 0.2600 156,000
May 14, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 84,600
May 13, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 148,600
May 10, 2024 0.2200 0.3100 0.2000 0.2300 0.2300 574,400
May 9, 2024 0.2000 0.2200 0.2000 0.2200 0.2200 7,000
May 8, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 9,900
May 7, 2024 0.1900 0.1950 0.1900 0.1900 0.1900 7,000
May 6, 2024 0.2000 0.2000 0.1900 0.1950 0.1950 21,200
May 3, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 2,000
May 2, 2024 0.2000 0.2000 0.1900 0.1950 0.1950 12,800
May 1, 2024 0.1950 0.2000 0.1950 0.1950 0.1950 22,400
Apr 30, 2024 0.1950 0.2000 0.1900 0.1900 0.1900 46,400
Apr 29, 2024 0.2050 0.2100 0.1900 0.1900 0.1900 101,600
Apr 26, 2024 0.2200 0.2200 0.2000 0.2050 0.2050 20,500
Apr 25, 2024 0.2000 0.2100 0.2000 0.2100 0.2100 5,100
Apr 24, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 4,000
Apr 23, 2024 0.2200 0.2300 0.1950 0.2300 0.2300 42,100
Apr 22, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 3,700
Apr 19, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 2,800
Apr 18, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 2,100
Apr 17, 2024 0.2050 0.2100 0.2000 0.2000 0.2000 114,100
Apr 16, 2024 0.2100 0.2200 0.2100 0.2100 0.2100 73,200
Apr 15, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 13,000
Apr 12, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 15,500
Apr 11, 2024 0.2150 0.2300 0.2150 0.2200 0.2200 121,600
Apr 10, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 104,900
Apr 9, 2024 0.2400 0.2500 0.2300 0.2300 0.2300 134,600
Apr 8, 2024 0.2400 0.2400 0.2300 0.2350 0.2350 34,700
Apr 5, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 3,700
Apr 4, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Apr 3, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 2,500
Apr 2, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,300
Apr 1, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 9,500
Mar 28, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 16,000
Mar 27, 2024 0.2550 0.2550 0.2300 0.2400 0.2400 12,800
Mar 26, 2024 0.2500 0.2550 0.2500 0.2500 0.2500 7,400
Mar 25, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 6,500
Mar 22, 2024 0.2300 0.2600 0.2300 0.2500 0.2500 36,200
Mar 21, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,900
Mar 20, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 9,500
Mar 19, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 6,000
Mar 18, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 10,500
Mar 15, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3,800
Mar 14, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 500
Mar 13, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 1,600
Mar 12, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 4,000
Mar 11, 2024 0.2300 0.2500 0.2300 0.2500 0.2500 95,300
Mar 8, 2024 0.2300 0.2400 0.2300 0.2350 0.2350 13,000
Mar 7, 2024 0.2400 0.2400 0.2250 0.2250 0.2250 28,400
Mar 6, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 25,600
Mar 5, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 13,800
Mar 4, 2024 0.2100 0.2300 0.2100 0.2300 0.2300 23,800
Mar 1, 2024 0.2050 0.2200 0.2000 0.2050 0.2050 15,500
Feb 29, 2024 0.2300 0.2450 0.2000 0.2000 0.2000 97,100
Feb 28, 2024 0.2100 0.2300 0.2100 0.2200 0.2200 9,900
Feb 27, 2024 0.2150 0.2200 0.2100 0.2100 0.2100 32,200
Feb 26, 2024 0.2100 0.2200 0.2100 0.2150 0.2150 7,300
Feb 23, 2024 0.2400 0.2600 0.2000 0.2050 0.2050 75,800
Feb 22, 2024 0.2450 0.2450 0.2300 0.2450 0.2450 21,400
Feb 21, 2024 0.2400 0.2400 0.2100 0.2150 0.2150 25,500
Feb 20, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 58,700
Feb 16, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 11,000
Feb 15, 2024 0.2300 0.2300 0.2250 0.2250 0.2250 5,000
Feb 14, 2024 0.2350 0.2450 0.2200 0.2200 0.2200 11,300
Feb 13, 2024 0.2300 0.2400 0.2300 0.2350 0.2350 4,800
Feb 12, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Feb 9, 2024 0.2300 0.2300 0.2100 0.2200 0.2200 3,500
Feb 8, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 2,000
Feb 7, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 16,200
Feb 6, 2024 0.2100 0.2300 0.2100 0.2250 0.2250 22,700
Feb 5, 2024 0.2300 0.2350 0.2300 0.2300 0.2300 11,600
Feb 2, 2024 0.2400 0.2700 0.2300 0.2300 0.2300 18,500
Feb 1, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 19,100
Jan 31, 2024 0.2500 0.2500 0.2200 0.2200 0.2200 12,100
Jan 30, 2024 0.2600 0.2800 0.2500 0.2600 0.2600 25,900
Jan 29, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 7,700
Jan 26, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,900
Jan 25, 2024 0.2800 0.2800 0.2600 0.2750 0.2750 23,800
Jan 24, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 7,500
Jan 23, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,000
Jan 22, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 8,500
Jan 19, 2024 0.3000 0.3000 0.2700 0.2700 0.2700 20,900
Jan 18, 2024 0.2800 0.3200 0.2800 0.3100 0.3100 13,800
Jan 17, 2024 0.2400 0.2700 0.2400 0.2700 0.2700 17,500
Jan 16, 2024 0.2300 0.2900 0.2300 0.2300 0.2300 53,900
Jan 15, 2024 0.2400 0.2400 0.2200 0.2250 0.2250 12,700
Jan 12, 2024 0.2400 0.2450 0.2300 0.2300 0.2300 31,400
Jan 11, 2024 0.2500 0.2500 0.2400 0.2450 0.2450 25,600
Jan 10, 2024 0.2300 0.2450 0.2000 0.2400 0.2400 90,200
Jan 9, 2024 0.2500 0.2500 0.2300 0.2350 0.2350 41,500
Jan 8, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 3,000
Jan 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 11,400
Jan 4, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 36,900
Jan 3, 2024 0.2500 0.2600 0.2400 0.2450 0.2450 10,500
Jan 2, 2024 0.2800 0.2800 0.2350 0.2650 0.2650 79,200
Dec 29, 2023 0.2900 0.2950 0.2800 0.2800 0.2800 13,600
Dec 28, 2023 0.2900 0.3000 0.2800 0.3000 0.3000 21,000
Dec 27, 2023 0.3200 0.3200 0.2900 0.3000 0.3000 20,100
Dec 22, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 17,100
Dec 21, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 6,500
Dec 20, 2023 0.3100 0.3200 0.2800 0.3000 0.3000 542,100
Dec 19, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 12,000
Dec 18, 2023 0.3150 0.3200 0.2800 0.2900 0.2900 50,800
Dec 15, 2023 0.2700 0.3150 0.2700 0.3000 0.3000 86,200
Dec 14, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 13,800
Dec 13, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 2,000
Dec 12, 2023 0.3000 0.3050 0.3000 0.3000 0.3000 14,500
Dec 11, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 28,600
Dec 8, 2023 0.3200 0.3300 0.2900 0.3100 0.3100 11,000
Dec 7, 2023 0.3400 0.3400 0.2800 0.3300 0.3300 24,900
Dec 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 4,500
Dec 5, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 4,000
Dec 4, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 2,500
Dec 1, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 14,600
Nov 30, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 4,500
Nov 29, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Nov 28, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 8,400
Nov 27, 2023 0.3700 0.3800 0.3550 0.3700 0.3700 9,500
Nov 24, 2023 0.3500 0.3800 0.3500 0.3800 0.3800 42,100
Nov 23, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 4,200
Nov 22, 2023 0.3700 0.3700 0.3300 0.3300 0.3300 59,100
Nov 21, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 4,400
Nov 20, 2023 0.3900 0.4000 0.3800 0.3900 0.3900 39,000
Nov 17, 2023 0.3800 0.4100 0.3800 0.4100 0.4100 3,800
Nov 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 300
Nov 15, 2023 0.3700 0.4200 0.3500 0.3800 0.3800 95,200
Nov 14, 2023 0.4000 0.4100 0.3750 0.3750 0.3750 13,100
Nov 13, 2023 0.3950 0.4000 0.3700 0.4000 0.4000 30,600
Nov 10, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 6,000
Nov 9, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 2,000
Nov 8, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 2,500
Nov 7, 2023 0.3550 0.3600 0.3500 0.3600 0.3600 26,000
Nov 6, 2023 0.4000 0.4000 0.3600 0.3600 0.3600 13,100
Nov 3, 2023 0.4100 0.4200 0.4050 0.4050 0.4050 11,000
Nov 2, 2023 0.3800 0.4800 0.3400 0.4000 0.4000 132,500
Nov 1, 2023 0.3550 0.4200 0.3300 0.3600 0.3600 77,700
Oct 31, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 17,000
Oct 30, 2023 0.3400 0.3600 0.3300 0.3500 0.3500 34,000
Oct 27, 2023 0.2450 0.3600 0.2450 0.3300 0.3300 85,400
Oct 26, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 4,000
Oct 25, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 9,000
Oct 24, 2023 0.2400 0.2450 0.2400 0.2450 0.2450 15,700
Oct 23, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 13,000
Oct 20, 2023 0.2350 0.2600 0.2350 0.2400 0.2400 25,000
Oct 19, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 26,000
Oct 18, 2023 0.2350 0.2350 0.2250 0.2300 0.2300 12,100
Oct 17, 2023 0.2200 0.2250 0.2100 0.2250 0.2250 10,200
Oct 16, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 10,900
Oct 13, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 11,800
Oct 12, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 5,000
Oct 11, 2023 0.2300 0.2400 0.2300 0.2300 0.2300 5,500
Oct 10, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 41,800
Oct 6, 2023 0.2300 0.2400 0.2300 0.2350 0.2350 24,400
Oct 5, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 51,000
Oct 4, 2023 0.2100 0.2300 0.2100 0.2300 0.2300 34,000
Oct 3, 2023 0.2100 0.2200 0.2100 0.2200 0.2200 9,000
Oct 2, 2023 0.2200 0.2300 0.2200 0.2200 0.2200 9,200
Sep 29, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 7,500
Sep 28, 2023 0.2400 0.2400 0.2100 0.2250 0.2250 52,700
Sep 27, 2023 0.2600 0.2600 0.2400 0.2400 0.2400 22,500
Sep 26, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 6,100
Sep 25, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 6,000
Sep 22, 2023 0.2900 0.3200 0.2900 0.2900 0.2900 21,600
Sep 21, 2023 0.2900 0.3000 0.2900 0.2900 0.2900 8,800
Sep 20, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 2,200
Sep 19, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 2,900
Sep 18, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,000

Related Tickers

CFE.CN Cartier Silver Corporation
0.1700
0.00%
 
TSLV.V Tier One Silver Inc.
0.1050
-4.55%
 
MMA.AX Maronan Metals Limited
0.2100
-4.55%
 
LECR.CN Leocor Gold Inc.
0.0400
-11.11%
 
ALEX.V Alpha Exploration Ltd.
0.8700
+2.35%
 
XAM.TO Xanadu Mines Limited
0.0450
0.00%
 
CEL.AX Challenger Gold Limited
0.0540
-1.82%
 
CHELF Champion Electric Metals Inc.
0.0150
-0.66%
 
ADY.V Adyton Resources Corporation
0.1100
0.00%
 
GMINF G Mining Ventures Corp.
6.94
-1.84%