TSXV - Delayed Quote CAD

Aurion Resources Ltd. (AU.V)

0.7700

-0.0500

(-6.10%)

At close: June 6 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.8300	0.8300	0.7600	0.7700	0.7700	113,500
Jun 5, 2025	0.8100	0.8300	0.7800	0.8200	0.8200	157,300
Jun 4, 2025	0.8200	0.8200	0.8000	0.8100	0.8100	85,900
Jun 3, 2025	0.7800	0.8300	0.7800	0.7900	0.7900	112,600
Jun 2, 2025	0.7800	0.7900	0.7800	0.7900	0.7900	2,100
May 30, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 29, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	7,500
May 28, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	500
May 27, 2025	0.7800	0.7800	0.7600	0.7600	0.7600	47,400
May 26, 2025	0.7900	0.8000	0.7700	0.7700	0.7700	28,800
May 23, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	5,600
May 22, 2025	0.7800	0.7800	0.7300	0.7800	0.7800	16,700
May 21, 2025	0.7700	0.7700	0.7500	0.7500	0.7500	37,500
May 20, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	11,300
May 16, 2025	0.7500	0.7500	0.7400	0.7500	0.7500	56,500
May 15, 2025	0.7500	0.7500	0.7400	0.7500	0.7500	31,600
May 14, 2025	0.7800	0.7800	0.7500	0.7500	0.7500	17,600
May 13, 2025	0.7700	0.7900	0.7700	0.7800	0.7800	18,700
May 12, 2025	0.8100	0.8100	0.7800	0.8000	0.8000	60,400
May 9, 2025	0.8300	0.8400	0.8100	0.8400	0.8400	54,000
May 8, 2025	0.8300	0.8400	0.8300	0.8300	0.8300	8,000
May 7, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	10,800
May 6, 2025	0.8400	0.8400	0.8300	0.8400	0.8400	88,800
May 5, 2025	0.7800	0.8300	0.7800	0.8100	0.8100	31,800
May 2, 2025	0.7800	0.8300	0.7800	0.8200	0.8200	28,100
May 1, 2025	0.8000	0.8000	0.7900	0.8000	0.8000	117,400
Apr 30, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	6,600
Apr 29, 2025	0.8500	0.8500	0.8300	0.8300	0.8300	33,600
Apr 28, 2025	0.8300	0.8400	0.8300	0.8400	0.8400	20,300
Apr 25, 2025	0.8300	0.8300	0.8200	0.8300	0.8300	8,200
Apr 24, 2025	0.8000	0.8200	0.8000	0.8100	0.8100	41,700
Apr 23, 2025	0.8000	0.8100	0.8000	0.8000	0.8000	21,000
Apr 22, 2025	0.8200	0.8400	0.8000	0.8000	0.8000	79,100
Apr 21, 2025	0.8400	0.8500	0.8200	0.8500	0.8500	85,400
Apr 17, 2025	0.8000	0.8100	0.8000	0.8000	0.8000	80,000
Apr 16, 2025	0.8500	0.8500	0.7700	0.7900	0.7900	27,400
Apr 15, 2025	0.7600	0.8300	0.7600	0.8300	0.8300	446,200
Apr 14, 2025	0.7400	0.7400	0.7300	0.7400	0.7400	57,100
Apr 11, 2025	0.7000	0.7400	0.7000	0.7400	0.7400	26,800
Apr 10, 2025	0.6900	0.7000	0.6700	0.7000	0.7000	80,400
Apr 9, 2025	0.6600	0.6800	0.6500	0.6700	0.6700	54,200
Apr 8, 2025	0.6900	0.6900	0.6500	0.6500	0.6500	115,100
Apr 7, 2025	0.6800	0.6800	0.6500	0.6600	0.6600	80,000
Apr 4, 2025	0.6900	0.6900	0.6700	0.6900	0.6900	95,200
Apr 3, 2025	0.7200	0.7400	0.6900	0.7400	0.7400	110,300
Apr 2, 2025	0.7200	0.7400	0.7200	0.7400	0.7400	33,000
Apr 1, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	17,000
Mar 31, 2025	0.7100	0.7200	0.7100	0.7100	0.7100	118,000
Mar 28, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	34,400
Mar 27, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	10,300
Mar 26, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	22,000
Mar 25, 2025	0.7400	0.7400	0.7300	0.7300	0.7300	33,900
Mar 24, 2025	0.7300	0.7600	0.7300	0.7400	0.7400	44,500
Mar 21, 2025	0.7700	0.7700	0.7400	0.7500	0.7500	82,200
Mar 20, 2025	0.7500	0.7600	0.7400	0.7600	0.7600	148,200
Mar 19, 2025	0.7500	0.7500	0.7400	0.7400	0.7400	213,500
Mar 18, 2025	0.7200	0.7300	0.7100	0.7200	0.7200	51,600
Mar 17, 2025	0.7500	0.7500	0.7100	0.7200	0.7200	81,000
Mar 14, 2025	0.7100	0.7200	0.7100	0.7100	0.7100	47,000
Mar 13, 2025	0.6800	0.7100	0.6800	0.6800	0.6800	326,000
Mar 12, 2025	0.6900	0.7000	0.6500	0.6800	0.6800	729,600
Mar 11, 2025	0.6800	0.7000	0.6800	0.6800	0.6800	37,500
Mar 10, 2025	0.6700	0.6800	0.6700	0.6800	0.6800	4,200
Mar 7, 2025	0.6800	0.7000	0.6700	0.6800	0.6800	54,200
Mar 6, 2025	0.6800	0.6800	0.6700	0.6800	0.6800	14,400
Mar 5, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	1,500
Mar 4, 2025	0.7300	0.7300	0.6800	0.6900	0.6900	15,500
Mar 3, 2025	0.7400	0.7800	0.7000	0.7000	0.7000	53,200
Feb 28, 2025	0.7600	0.7600	0.7300	0.7400	0.7400	99,400
Feb 27, 2025	0.7800	0.7800	0.7500	0.7800	0.7800	182,800
Feb 26, 2025	0.7200	0.7800	0.7200	0.7800	0.7800	156,200
Feb 25, 2025	0.6700	0.7300	0.6500	0.7300	0.7300	344,400
Feb 24, 2025	0.7100	0.7300	0.6600	0.6600	0.6600	114,700
Feb 21, 2025	0.6900	0.6900	0.6700	0.6800	0.6800	35,200
Feb 20, 2025	0.6800	0.7100	0.6800	0.7100	0.7100	55,000
Feb 19, 2025	0.6800	0.6900	0.6700	0.6900	0.6900	108,500
Feb 18, 2025	0.6700	0.6800	0.6600	0.6800	0.6800	160,200
Feb 14, 2025	0.7200	0.7200	0.6900	0.7100	0.7100	22,400
Feb 13, 2025	0.6700	0.7200	0.6600	0.7200	0.7200	159,300
Feb 12, 2025	0.6500	0.6700	0.6300	0.6600	0.6600	52,700
Feb 11, 2025	0.6500	0.6500	0.6200	0.6500	0.6500	108,300
Feb 10, 2025	0.6400	0.6600	0.6400	0.6500	0.6500	203,000
Feb 7, 2025	0.6100	0.6400	0.6100	0.6300	0.6300	85,000
Feb 6, 2025	0.6300	0.6300	0.6200	0.6200	0.6200	30,600
Feb 5, 2025	0.6200	0.6400	0.6200	0.6300	0.6300	53,500
Feb 4, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	39,400
Feb 3, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	24,500
Jan 31, 2025	0.6400	0.6400	0.6300	0.6400	0.6400	83,000
Jan 30, 2025	0.6300	0.6400	0.6300	0.6400	0.6400	10,500
Jan 29, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	600
Jan 28, 2025	0.6000	0.6300	0.6000	0.6100	0.6100	58,600
Jan 27, 2025	0.6200	0.6200	0.6000	0.6100	0.6100	59,200
Jan 24, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	115,100
Jan 23, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	30,500
Jan 22, 2025	0.6000	0.6200	0.6000	0.6200	0.6200	44,500
Jan 21, 2025	0.6300	0.6300	0.5800	0.6000	0.6000	130,500
Jan 20, 2025	0.6300	0.6500	0.6300	0.6500	0.6500	3,500
Jan 17, 2025	0.6300	0.6400	0.6300	0.6300	0.6300	32,000
Jan 16, 2025	0.6500	0.6500	0.6400	0.6400	0.6400	5,400
Jan 15, 2025	0.6300	0.6500	0.6300	0.6500	0.6500	26,000
Jan 14, 2025	0.6500	0.6500	0.6300	0.6300	0.6300	20,900
Jan 13, 2025	0.6200	0.6500	0.6200	0.6500	0.6500	48,200
Jan 10, 2025	0.6300	0.6300	0.6200	0.6200	0.6200	27,000
Jan 9, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	7,500
Jan 8, 2025	0.6300	0.6300	0.6200	0.6300	0.6300	69,900
Jan 7, 2025	0.6400	0.6400	0.6200	0.6400	0.6400	12,000
Jan 6, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	10,200
Jan 3, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	22,500
Jan 2, 2025	0.6500	0.6800	0.6500	0.6700	0.6700	80,100
Dec 31, 2024	0.6200	0.6500	0.6200	0.6300	0.6300	52,500
Dec 30, 2024	0.6300	0.6500	0.6200	0.6500	0.6500	20,300
Dec 27, 2024	0.6600	0.6600	0.6100	0.6100	0.6100	38,900
Dec 24, 2024	0.6200	0.6600	0.6200	0.6600	0.6600	37,400
Dec 23, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	10,800
Dec 20, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	24,600
Dec 19, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	44,300
Dec 18, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	88,300
Dec 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,800
Dec 16, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	29,100
Dec 13, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	16,600
Dec 12, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	91,000
Dec 11, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	81,900
Dec 10, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	53,600
Dec 9, 2024	0.6500	0.6500	0.6100	0.6400	0.6400	39,300
Dec 6, 2024	0.6300	0.6500	0.6100	0.6500	0.6500	43,500
Dec 5, 2024	0.6100	0.6700	0.6100	0.6400	0.6400	5,000
Dec 4, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	11,700
Dec 3, 2024	0.6300	0.6600	0.6200	0.6600	0.6600	15,000
Dec 2, 2024	0.6100	0.6600	0.6100	0.6600	0.6600	132,600
Nov 29, 2024	0.6200	0.6200	0.6000	0.6200	0.6200	44,500
Nov 28, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	31,700
Nov 27, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	37,500
Nov 26, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	27,400
Nov 25, 2024	0.5700	0.6000	0.5700	0.5800	0.5800	53,500
Nov 22, 2024	0.5700	0.5800	0.5400	0.5800	0.5800	120,000
Nov 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	33,900
Nov 20, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	31,000
Nov 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	14,100
Nov 18, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	181,600
Nov 15, 2024	0.5600	0.5600	0.5300	0.5400	0.5400	258,700
Nov 14, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	74,400
Nov 13, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	116,500
Nov 12, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	340,900
Nov 11, 2024	0.6400	0.6400	0.5600	0.5600	0.5600	264,100
Nov 8, 2024	0.6500	0.6500	0.6300	0.6400	0.6400	3,459,500
Nov 7, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	2,500
Nov 6, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	41,500
Nov 5, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	18,100
Nov 4, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	72,900
Nov 1, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	9,700
Oct 31, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	70,700
Oct 30, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	30,300
Oct 29, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	17,000
Oct 28, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	21,400
Oct 25, 2024	0.6600	0.6800	0.6600	0.6700	0.6700	23,000
Oct 24, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	13,000
Oct 23, 2024	0.6800	0.6800	0.6500	0.6600	0.6600	45,700
Oct 22, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	790,800
Oct 21, 2024	0.6400	0.6800	0.6400	0.6700	0.6700	370,500
Oct 18, 2024	0.6600	0.6700	0.6400	0.6500	0.6500	88,100
Oct 17, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	16,500
Oct 16, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	46,500
Oct 15, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	43,600
Oct 11, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,800
Oct 10, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	46,600
Oct 9, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	142,000
Oct 8, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	42,500
Oct 7, 2024	0.6500	0.6800	0.6500	0.6700	0.6700	28,200
Oct 4, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	4,900
Oct 3, 2024	0.6100	0.6500	0.6000	0.6400	0.6400	266,800
Oct 2, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	42,600
Oct 1, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	44,700
Sep 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	130,700
Sep 26, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	13,900
Sep 25, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	31,600
Sep 24, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	96,300
Sep 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	345,200
Sep 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,100
Sep 19, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	18,200
Sep 18, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	35,600
Sep 17, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	134,800
Sep 16, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	165,700
Sep 13, 2024	0.5700	0.5900	0.5600	0.5600	0.5600	114,500
Sep 12, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	267,800
Sep 11, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	36,500
Sep 10, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	105,700
Sep 9, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	31,400
Sep 6, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	124,700
Sep 5, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	37,100
Sep 4, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	2,500
Sep 3, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	47,800
Aug 30, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	89,300
Aug 29, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	13,600
Aug 28, 2024	0.5600	0.5600	0.5400	0.5600	0.5600	1,606,500
Aug 27, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	99,700
Aug 26, 2024	0.5600	0.5700	0.5500	0.5700	0.5700	104,500
Aug 23, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	66,400
Aug 22, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	67,400
Aug 21, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	78,900
Aug 20, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	142,300
Aug 19, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	208,300
Aug 16, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	79,000
Aug 15, 2024	0.5000	0.5400	0.5000	0.5300	0.5300	569,200
Aug 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	117,900
Aug 13, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	128,500
Aug 12, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	83,700
Aug 9, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	16,700
Aug 8, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	51,600
Aug 7, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	381,500
Aug 6, 2024	0.5300	0.5300	0.4900	0.5000	0.5000	390,200
Aug 2, 2024	0.5500	0.5500	0.5100	0.5400	0.5400	125,400
Aug 1, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	151,000
Jul 31, 2024	0.5500	0.5700	0.5400	0.5600	0.5600	200,900
Jul 30, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	65,300
Jul 29, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	30,000
Jul 26, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	51,600
Jul 25, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	67,200
Jul 24, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	77,200
Jul 23, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	35,000
Jul 22, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	121,800
Jul 19, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	189,500
Jul 18, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	237,500
Jul 17, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	73,900
Jul 16, 2024	0.5800	0.5900	0.5700	0.5800	0.5800	237,800
Jul 15, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	175,600
Jul 12, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	291,300
Jul 11, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	204,600
Jul 10, 2024	0.6200	0.6300	0.6000	0.6000	0.6000	154,800
Jul 9, 2024	0.6200	0.6700	0.6200	0.6300	0.6300	271,800
Jul 8, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	10,000
Jul 5, 2024	0.6200	0.6400	0.6100	0.6200	0.6200	74,200
Jul 4, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	9,200
Jul 3, 2024	0.6000	0.6200	0.5900	0.6100	0.6100	24,100
Jul 2, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	8,600
Jun 28, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	25,200
Jun 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 26, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	28,600
Jun 25, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	16,500
Jun 24, 2024	0.6100	0.6600	0.6000	0.6200	0.6200	31,400
Jun 21, 2024	0.6200	0.6500	0.5100	0.6400	0.6400	384,100
Jun 20, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	75,200
Jun 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	15,500
Jun 18, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	26,800
Jun 17, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	23,300
Jun 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	7,000
Jun 13, 2024	0.6800	0.6800	0.6200	0.6200	0.6200	100,800
Jun 12, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	29,000
Jun 11, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	10,700
Jun 10, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	67,500
Jun 7, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	31,300
Jun 6, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	54,300

RUP.TO Rupert Resources Ltd.

5.58

-1.24%

ECR.V Cartier Resources Inc.

0.1150

0.00%

ELE.V Elemental Altus Royalties Corp.

1.4200

-0.70%

FFOX.V FireFox Gold Corp.

0.0450

0.00%

GGA.V Goldgroup Mining Inc.

0.9100

+5.81%

MFG.V Mayfair Gold Corp.

1.7000

-0.58%

MAU.TO Montage Gold Corp.

4.5400

-1.09%

MAE.V Maritime Resources Corp.

0.1050

0.00%

SWA.V Sarama Resources Ltd

0.0400

0.00%

GAL.V Galantas Gold Corporation

0.0950

-13.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aurion Resources Ltd. (AU.V)

Related Tickers