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

TSXV - Delayed Quote CAD

Aurion Resources Ltd. (AU.V)

Compare
0.8300
+0.1600
+(23.88%)
At close: April 15 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.76000.83000.76000.83000.8300446,200
Apr 14, 20250.74000.74000.73000.74000.740057,100
Apr 11, 20250.70000.74000.70000.74000.740026,800
Apr 10, 20250.69000.70000.67000.70000.700080,400
Apr 9, 20250.66000.68000.65000.67000.670054,200
Apr 8, 20250.69000.69000.65000.65000.6500115,100
Apr 7, 20250.68000.68000.65000.66000.660080,000
Apr 4, 20250.69000.69000.67000.69000.690095,200
Apr 3, 20250.72000.74000.69000.74000.7400110,300
Apr 2, 20250.72000.74000.72000.74000.740033,000
Apr 1, 20250.72000.72000.72000.72000.720017,000
Mar 31, 20250.71000.72000.71000.71000.7100118,000
Mar 28, 20250.73000.73000.72000.72000.720034,400
Mar 27, 20250.72000.72000.72000.72000.720010,300
Mar 26, 20250.73000.73000.73000.73000.730022,000
Mar 25, 20250.74000.74000.73000.73000.730033,900
Mar 24, 20250.73000.76000.73000.74000.740044,500
Mar 21, 20250.77000.77000.74000.75000.750082,200
Mar 20, 20250.75000.76000.74000.76000.7600148,200
Mar 19, 20250.75000.75000.74000.74000.7400213,500
Mar 18, 20250.72000.73000.71000.72000.720051,600
Mar 17, 20250.75000.75000.71000.72000.720081,000
Mar 14, 20250.71000.72000.71000.71000.710047,000
Mar 13, 20250.68000.71000.68000.68000.6800326,000
Mar 12, 20250.69000.70000.65000.68000.6800729,600
Mar 11, 20250.68000.70000.68000.68000.680037,500
Mar 10, 20250.67000.68000.67000.68000.68004,200
Mar 7, 20250.68000.70000.67000.68000.680054,200
Mar 6, 20250.68000.68000.67000.68000.680014,400
Mar 5, 20250.68000.68000.68000.68000.68001,500
Mar 4, 20250.73000.73000.68000.69000.690015,500
Mar 3, 20250.74000.78000.70000.70000.700053,200
Feb 28, 20250.76000.76000.73000.74000.740099,400
Feb 27, 20250.78000.78000.75000.78000.7800182,800
Feb 26, 20250.72000.78000.72000.78000.7800156,200
Feb 25, 20250.67000.73000.65000.73000.7300344,400
Feb 24, 20250.71000.73000.66000.66000.6600114,700
Feb 21, 20250.69000.69000.67000.68000.680035,200
Feb 20, 20250.68000.71000.68000.71000.710055,000
Feb 19, 20250.68000.69000.67000.69000.6900108,500
Feb 18, 20250.67000.68000.66000.68000.6800160,200
Feb 14, 20250.72000.72000.69000.71000.710022,400
Feb 13, 20250.67000.72000.66000.72000.7200159,300
Feb 12, 20250.65000.67000.63000.66000.660052,700
Feb 11, 20250.65000.65000.62000.65000.6500108,300
Feb 10, 20250.64000.66000.64000.65000.6500203,000
Feb 7, 20250.61000.64000.61000.63000.630085,000
Feb 6, 20250.63000.63000.62000.62000.620030,600
Feb 5, 20250.62000.64000.62000.63000.630053,500
Feb 4, 20250.63000.63000.63000.63000.630039,400
Feb 3, 20250.63000.63000.63000.63000.630024,500
Jan 31, 20250.64000.64000.63000.64000.640083,000
Jan 30, 20250.63000.64000.63000.64000.640010,500
Jan 29, 20250.63000.63000.63000.63000.6300600
Jan 28, 20250.60000.63000.60000.61000.610058,600
Jan 27, 20250.62000.62000.60000.61000.610059,200
Jan 24, 20250.62000.63000.62000.63000.6300115,100
Jan 23, 20250.61000.61000.61000.61000.610030,500
Jan 22, 20250.60000.62000.60000.62000.620044,500
Jan 21, 20250.63000.63000.58000.60000.6000130,500
Jan 20, 20250.63000.65000.63000.65000.65003,500
Jan 17, 20250.63000.64000.63000.63000.630032,000
Jan 16, 20250.65000.65000.64000.64000.64005,400
Jan 15, 20250.63000.65000.63000.65000.650026,000
Jan 14, 20250.65000.65000.63000.63000.630020,900
Jan 13, 20250.62000.65000.62000.65000.650048,200
Jan 10, 20250.63000.63000.62000.62000.620027,000
Jan 9, 20250.63000.63000.63000.63000.63007,500
Jan 8, 20250.63000.63000.62000.63000.630069,900
Jan 7, 20250.64000.64000.62000.64000.640012,000
Jan 6, 20250.64000.64000.64000.64000.640010,200
Jan 3, 20250.65000.65000.65000.65000.650022,500
Jan 2, 20250.65000.68000.65000.67000.670080,100
Dec 31, 20240.62000.65000.62000.63000.630052,500
Dec 30, 20240.63000.65000.62000.65000.650020,300
Dec 27, 20240.66000.66000.61000.61000.610038,900
Dec 24, 20240.62000.66000.62000.66000.660037,400
Dec 23, 20240.63000.63000.61000.61000.610010,800
Dec 20, 20240.62000.63000.62000.63000.630024,600
Dec 19, 20240.61000.62000.61000.61000.610044,300
Dec 18, 20240.63000.63000.62000.62000.620088,300
Dec 17, 20240.62000.62000.62000.62000.62005,800
Dec 16, 20240.62000.63000.62000.63000.630029,100
Dec 13, 20240.63000.63000.62000.62000.620016,600
Dec 12, 20240.65000.65000.62000.63000.630091,000
Dec 11, 20240.65000.66000.65000.65000.650081,900
Dec 10, 20240.62000.63000.62000.63000.630053,600
Dec 9, 20240.65000.65000.61000.64000.640039,300
Dec 6, 20240.63000.65000.61000.65000.650043,500
Dec 5, 20240.61000.67000.61000.64000.64005,000
Dec 4, 20240.66000.66000.66000.66000.660011,700
Dec 3, 20240.63000.66000.62000.66000.660015,000
Dec 2, 20240.61000.66000.61000.66000.6600132,600
Nov 29, 20240.62000.62000.60000.62000.620044,500
Nov 28, 20240.58000.61000.58000.61000.610031,700
Nov 27, 20240.59000.60000.59000.59000.590037,500
Nov 26, 20240.59000.60000.59000.60000.600027,400
Nov 25, 20240.57000.60000.57000.58000.580053,500
Nov 22, 20240.57000.58000.54000.58000.5800120,000
Nov 21, 20240.57000.57000.57000.57000.570033,900
Nov 20, 20240.57000.57000.56000.57000.570031,000
Nov 19, 20240.56000.56000.56000.56000.560014,100
Nov 18, 20240.55000.57000.55000.57000.5700181,600
Nov 15, 20240.56000.56000.53000.54000.5400258,700
Nov 14, 20240.56000.57000.56000.56000.560074,400
Nov 13, 20240.57000.57000.56000.56000.5600116,500
Nov 12, 20240.58000.58000.57000.57000.5700340,900
Nov 11, 20240.64000.64000.56000.56000.5600264,100
Nov 8, 20240.65000.65000.63000.64000.64003,459,500
Nov 7, 20240.64000.65000.64000.65000.65002,500
Nov 6, 20240.65000.65000.64000.64000.640041,500
Nov 5, 20240.64000.65000.63000.65000.650018,100
Nov 4, 20240.65000.65000.64000.64000.640072,900
Nov 1, 20240.67000.67000.66000.66000.66009,700
Oct 31, 20240.68000.68000.67000.67000.670070,700
Oct 30, 20240.67000.68000.67000.68000.680030,300
Oct 29, 20240.67000.67000.66000.67000.670017,000
Oct 28, 20240.68000.68000.67000.67000.670021,400
Oct 25, 20240.66000.68000.66000.67000.670023,000
Oct 24, 20240.67000.68000.66000.66000.660013,000
Oct 23, 20240.68000.68000.65000.66000.660045,700
Oct 22, 20240.67000.68000.66000.66000.6600790,800
Oct 21, 20240.64000.68000.64000.67000.6700370,500
Oct 18, 20240.66000.67000.64000.65000.650088,100
Oct 17, 20240.67000.67000.67000.67000.670016,500
Oct 16, 20240.67000.68000.66000.66000.660046,500
Oct 15, 20240.65000.66000.65000.66000.660043,600
Oct 11, 20240.66000.66000.66000.66000.66003,800
Oct 10, 20240.66000.66000.65000.65000.650046,600
Oct 9, 20240.65000.66000.65000.65000.6500142,000
Oct 8, 20240.66000.66000.65000.65000.650042,500
Oct 7, 20240.65000.68000.65000.67000.670028,200
Oct 4, 20240.64000.65000.64000.65000.65004,900
Oct 3, 20240.61000.65000.60000.64000.6400266,800
Oct 2, 20240.62000.62000.61000.61000.610042,600
Oct 1, 20240.60000.61000.60000.61000.610044,700
Sep 30, 20240.60000.60000.60000.60000.6000-
Sep 27, 20240.60000.60000.60000.60000.6000130,700
Sep 26, 20240.60000.62000.60000.61000.610013,900
Sep 25, 20240.62000.62000.60000.60000.600031,600
Sep 24, 20240.62000.62000.60000.60000.600096,300
Sep 23, 20240.60000.60000.60000.60000.6000345,200
Sep 20, 20240.58000.58000.58000.58000.58002,100
Sep 19, 20240.58000.58000.57000.57000.570018,200
Sep 18, 20240.57000.57000.56000.56000.560035,600
Sep 17, 20240.55000.57000.55000.57000.5700134,800
Sep 16, 20240.56000.57000.56000.56000.5600165,700
Sep 13, 20240.57000.59000.56000.56000.5600114,500
Sep 12, 20240.57000.57000.56000.57000.5700267,800
Sep 11, 20240.57000.57000.56000.56000.560036,500
Sep 10, 20240.56000.57000.56000.56000.5600105,700
Sep 9, 20240.53000.56000.53000.56000.560031,400
Sep 6, 20240.53000.54000.53000.53000.5300124,700
Sep 5, 20240.54000.54000.53000.53000.530037,100
Sep 4, 20240.54000.54000.53000.53000.53002,500
Sep 3, 20240.55000.56000.54000.55000.550047,800
Aug 30, 20240.55000.56000.55000.56000.560089,300
Aug 29, 20240.57000.57000.55000.56000.560013,600
Aug 28, 20240.56000.56000.54000.56000.56001,606,500
Aug 27, 20240.58000.58000.55000.55000.550099,700
Aug 26, 20240.56000.57000.55000.57000.5700104,500
Aug 23, 20240.55000.56000.55000.55000.550066,400
Aug 22, 20240.56000.56000.55000.55000.550067,400
Aug 21, 20240.55000.56000.54000.55000.550078,900
Aug 20, 20240.57000.57000.55000.55000.5500142,300
Aug 19, 20240.55000.56000.55000.55000.5500208,300
Aug 16, 20240.53000.55000.53000.55000.550079,000
Aug 15, 20240.50000.54000.50000.53000.5300569,200
Aug 14, 20240.51000.51000.50000.50000.5000117,900
Aug 13, 20240.51000.52000.51000.51000.5100128,500
Aug 12, 20240.51000.51000.50000.51000.510083,700
Aug 9, 20240.50000.51000.50000.51000.510016,700
Aug 8, 20240.51000.51000.50000.51000.510051,600
Aug 7, 20240.50000.51000.48000.51000.5100381,500
Aug 6, 20240.53000.53000.49000.50000.5000390,200
Aug 2, 20240.55000.55000.51000.54000.5400125,400
Aug 1, 20240.57000.57000.54000.54000.5400151,000
Jul 31, 20240.55000.57000.54000.56000.5600200,900
Jul 30, 20240.54000.55000.53000.55000.550065,300
Jul 29, 20240.55000.55000.54000.54000.540030,000
Jul 26, 20240.55000.55000.53000.55000.550051,600
Jul 25, 20240.54000.55000.53000.54000.540067,200
Jul 24, 20240.55000.56000.54000.54000.540077,200
Jul 23, 20240.56000.56000.54000.55000.550035,000
Jul 22, 20240.56000.56000.55000.56000.5600121,800
Jul 19, 20240.56000.56000.55000.55000.5500189,500
Jul 18, 20240.56000.56000.54000.55000.5500237,500
Jul 17, 20240.57000.58000.57000.57000.570073,900
Jul 16, 20240.58000.59000.57000.58000.5800237,800
Jul 15, 20240.60000.60000.59000.59000.5900175,600
Jul 12, 20240.60000.61000.59000.60000.6000291,300
Jul 11, 20240.60000.62000.60000.61000.6100204,600
Jul 10, 20240.62000.63000.60000.60000.6000154,800
Jul 9, 20240.62000.67000.62000.63000.6300271,800
Jul 8, 20240.62000.62000.61000.62000.620010,000
Jul 5, 20240.62000.64000.61000.62000.620074,200
Jul 4, 20240.61000.62000.61000.62000.62009,200
Jul 3, 20240.60000.62000.59000.61000.610024,100
Jul 2, 20240.60000.60000.58000.59000.59008,600
Jun 28, 20240.59000.60000.59000.60000.600025,200
Jun 27, 20240.59000.59000.59000.59000.5900-
Jun 26, 20240.59000.60000.59000.59000.590028,600
Jun 25, 20240.63000.63000.59000.59000.590016,500
Jun 24, 20240.61000.66000.60000.62000.620031,400
Jun 21, 20240.62000.65000.51000.64000.6400384,100
Jun 20, 20240.62000.63000.61000.61000.610075,200
Jun 19, 20240.62000.62000.62000.62000.620015,500
Jun 18, 20240.63000.63000.62000.62000.620026,800
Jun 17, 20240.63000.63000.63000.63000.630023,300
Jun 14, 20240.62000.62000.62000.62000.62007,000
Jun 13, 20240.68000.68000.62000.62000.6200100,800
Jun 12, 20240.68000.68000.66000.66000.660029,000
Jun 11, 20240.65000.67000.65000.66000.660010,700
Jun 10, 20240.66000.66000.65000.65000.650067,500
Jun 7, 20240.66000.68000.66000.68000.680031,300
Jun 6, 20240.69000.69000.66000.66000.660054,300
Jun 5, 20240.67000.67000.66000.66000.660039,500
Jun 4, 20240.68000.68000.67000.67000.670040,000
Jun 3, 20240.69000.69000.67000.67000.670084,900
May 31, 20240.68000.68000.66000.66000.660060,100
May 30, 20240.67000.68000.67000.67000.670032,000
May 29, 20240.67000.67000.66000.66000.660089,700
May 28, 20240.66000.67000.66000.67000.670040,200
May 27, 20240.67000.67000.66000.66000.660019,000
May 24, 20240.60000.66000.60000.63000.630048,900
May 23, 20240.62000.62000.61000.61000.610037,300
May 22, 20240.61000.61000.61000.61000.610044,000
May 21, 20240.62000.62000.61000.62000.6200104,400
May 17, 20240.64000.64000.61000.61000.610077,900
May 16, 20240.65000.65000.64000.64000.6400203,800
May 15, 20240.68000.68000.66000.66000.660096,600
May 14, 20240.72000.72000.69000.69000.690058,900
May 13, 20240.73000.73000.70000.70000.700046,800
May 10, 20240.73000.73000.72000.72000.720092,500
May 9, 20240.74000.75000.73000.73000.7300104,800
May 8, 20240.73000.73000.71000.73000.7300162,700
May 7, 20240.74000.74000.73000.73000.7300132,200
May 6, 20240.68000.74000.67000.73000.7300176,000
May 3, 20240.66000.68000.66000.68000.680068,100
May 2, 20240.66000.66000.65000.66000.660016,900
May 1, 20240.66000.66000.63000.65000.650050,500
Apr 30, 20240.67000.67000.66000.66000.660016,500
Apr 29, 20240.68000.68000.67000.68000.680036,800
Apr 26, 20240.68000.68000.67000.68000.680075,000
Apr 25, 20240.69000.69000.68000.69000.6900108,300
Apr 24, 20240.70000.70000.70000.70000.7000700
Apr 23, 20240.68000.70000.68000.70000.700051,400
Apr 22, 20240.69000.69000.68000.69000.6900126,400
Apr 19, 20240.69000.70000.69000.70000.700022,000
Apr 18, 20240.70000.70000.68000.70000.700044,900
Apr 17, 20240.71000.71000.69000.71000.710013,600
Apr 16, 20240.70000.71000.70000.71000.710016,800
Apr 15, 20240.71000.71000.70000.71000.710099,200

Related Tickers

FOR.V Fortune Bay Corp.
0.5800
+1.75%
 
RUP.TO Rupert Resources Ltd.
4.9900
-2.54%
 
ELE.V Elemental Altus Royalties Corp.
1.3700
+3.79%
 
TECT.V Tectonic Metals Inc.
0.0550
-15.38%
 
BYN.V Banyan Gold Corp.
0.2600
-7.14%
 
MAI.V Minera Alamos Inc.
0.3600
-5.26%
 
GLDC.V Cassiar Gold Corp.
0.2300
0.00%
 
ARIC.V Awalé Resources Limited
0.5200
+6.12%
 
AUM.V AuMEGA Metals Ltd
0.0450
0.00%
 
MKO.V Mako Mining Corp.
4.4400
-1.77%