OTC Markets OTCQB - Delayed Quote USD

Aurania Resources Ltd. (AUIAF)

0.1700

+0.0090

+(5.59%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.1720	0.1720	0.1700	0.1700	0.1700	900
Jun 12, 2025	0.1610	0.1610	0.1610	0.1610	0.1610	3,100
Jun 11, 2025	0.1660	0.1660	0.1660	0.1660	0.1660	8,000
Jun 10, 2025	0.1780	0.1780	0.1630	0.1630	0.1630	90,000
Jun 9, 2025	0.1600	0.1800	0.1510	0.1660	0.1660	67,000
Jun 6, 2025	0.1610	0.1640	0.1500	0.1500	0.1500	154,100
Jun 5, 2025	0.1600	0.1760	0.1600	0.1760	0.1760	52,500
Jun 4, 2025	0.1670	0.1760	0.1610	0.1610	0.1610	19,500
Jun 3, 2025	0.1730	0.1730	0.1730	0.1730	0.1730	15,200
Jun 2, 2025	0.1820	0.1850	0.1730	0.1730	0.1730	32,000
May 30, 2025	0.1810	0.1810	0.1730	0.1730	0.1730	95,300
May 29, 2025	0.1700	0.1720	0.1700	0.1720	0.1720	2,300
May 28, 2025	0.1850	0.1850	0.1580	0.1630	0.1630	89,500
May 27, 2025	0.1800	0.1900	0.1700	0.1800	0.1800	58,500
May 23, 2025	0.1790	0.1790	0.1790	0.1790	0.1790	1,500
May 22, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	15,100
May 21, 2025	0.1920	0.2050	0.1920	0.2050	0.2050	9,500
May 20, 2025	0.1990	0.2300	0.1990	0.2000	0.2000	29,600
May 19, 2025	0.1890	0.1910	0.1800	0.1800	0.1800	35,000
May 16, 2025	0.1700	0.1800	0.1700	0.1800	0.1800	15,700
May 15, 2025	0.1700	0.1700	0.1670	0.1700	0.1700	5,600
May 14, 2025	0.1860	0.1910	0.1800	0.1910	0.1910	19,400
May 13, 2025	0.1900	0.1990	0.1900	0.1990	0.1990	6,500
May 12, 2025	0.1860	0.1910	0.1730	0.1910	0.1910	20,300
May 9, 2025	0.1990	0.1990	0.1870	0.1870	0.1870	300
May 8, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	-
May 7, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	-
May 6, 2025	0.1700	0.1800	0.1700	0.1800	0.1800	29,600
May 5, 2025	0.1870	0.1870	0.1800	0.1840	0.1840	12,900
May 2, 2025	0.1870	0.1870	0.1870	0.1870	0.1870	-
May 1, 2025	0.1870	0.1870	0.1870	0.1870	0.1870	-
Apr 30, 2025	0.1870	0.1870	0.1870	0.1870	0.1870	-
Apr 29, 2025	0.1870	0.1870	0.1870	0.1870	0.1870	100
Apr 28, 2025	0.1830	0.1830	0.1750	0.1830	0.1830	24,500
Apr 25, 2025	0.1890	0.2000	0.1890	0.2000	0.2000	5,700
Apr 24, 2025	0.1940	0.1940	0.1940	0.1940	0.1940	1,000
Apr 23, 2025	0.1900	0.2010	0.1900	0.2010	0.2010	8,000
Apr 22, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	-
Apr 21, 2025	0.1760	0.2150	0.1760	0.2150	0.2150	16,100
Apr 17, 2025	0.2050	0.2250	0.2010	0.2010	0.2010	54,500
Apr 16, 2025	0.2440	0.2480	0.2270	0.2270	0.2270	22,600
Apr 15, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	9,000
Apr 14, 2025	0.2050	0.2220	0.1990	0.2220	0.2220	2,200
Apr 11, 2025	0.1910	0.2000	0.1900	0.1980	0.1980	9,000
Apr 10, 2025	0.1850	0.1850	0.1700	0.1700	0.1700	19,500
Apr 9, 2025	0.2000	0.2000	0.1820	0.1820	0.1820	28,000
Apr 8, 2025	0.1970	0.1970	0.1970	0.1970	0.1970	-
Apr 7, 2025	0.1690	0.2020	0.1690	0.1970	0.1970	39,700
Apr 4, 2025	0.2000	0.2050	0.1900	0.1910	0.1910	87,000
Apr 3, 2025	0.2340	0.2340	0.2340	0.2340	0.2340	-
Apr 2, 2025	0.2460	0.2460	0.2340	0.2340	0.2340	3,100
Apr 1, 2025	0.2350	0.2450	0.2350	0.2450	0.2450	5,500
Mar 31, 2025	0.2400	0.2600	0.2350	0.2350	0.2350	20,000
Mar 28, 2025	0.2690	0.2690	0.2460	0.2460	0.2460	88,600
Mar 27, 2025	0.2740	0.2850	0.2700	0.2700	0.2700	21,000
Mar 26, 2025	0.2510	0.2580	0.2510	0.2580	0.2580	7,000
Mar 25, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	11,000
Mar 24, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	9,500
Mar 21, 2025	0.2670	0.2670	0.2570	0.2570	0.2570	15,200
Mar 20, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	31,500
Mar 19, 2025	0.2400	0.2650	0.2400	0.2650	0.2650	15,000
Mar 18, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Mar 17, 2025	0.2600	0.2610	0.2560	0.2610	0.2610	11,000
Mar 14, 2025	0.2460	0.2710	0.2390	0.2450	0.2450	65,800
Mar 13, 2025	0.2800	0.2830	0.2630	0.2770	0.2770	35,400
Mar 12, 2025	0.2880	0.3000	0.2880	0.3000	0.3000	5,100
Mar 11, 2025	0.3260	0.3260	0.3260	0.3260	0.3260	-
Mar 10, 2025	0.3260	0.3260	0.3260	0.3260	0.3260	-
Mar 7, 2025	0.3830	0.3830	0.3260	0.3260	0.3260	3,900
Mar 6, 2025	0.3230	0.3800	0.3230	0.3800	0.3800	5,000
Mar 5, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	8,300
Mar 4, 2025	0.2760	0.2760	0.2760	0.2760	0.2760	-
Mar 3, 2025	0.2800	0.2800	0.2580	0.2760	0.2760	37,700
Feb 28, 2025	0.2600	0.2690	0.2600	0.2600	0.2600	22,800
Feb 27, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	8,300
Feb 26, 2025	0.2830	0.2970	0.2830	0.2970	0.2970	20,000
Feb 25, 2025	0.2480	0.2580	0.2480	0.2580	0.2580	28,700
Feb 24, 2025	0.3130	0.3130	0.3130	0.3130	0.3130	-
Feb 21, 2025	0.3130	0.3130	0.3130	0.3130	0.3130	1,000
Feb 20, 2025	0.3230	0.3360	0.3230	0.3300	0.3300	17,300
Feb 19, 2025	0.3000	0.3000	0.2950	0.2950	0.2950	25,500
Feb 18, 2025	0.3120	0.3150	0.3000	0.3000	0.3000	10,500
Feb 14, 2025	0.3330	0.3330	0.3330	0.3330	0.3330	-
Feb 13, 2025	0.3330	0.3330	0.3090	0.3330	0.3330	6,000
Feb 12, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 11, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	800
Feb 10, 2025	0.3660	0.3660	0.3660	0.3660	0.3660	1,300
Feb 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	600
Feb 6, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	100
Feb 5, 2025	0.2810	0.3250	0.2810	0.3250	0.3250	8,400
Feb 4, 2025	0.3000	0.3060	0.3000	0.3060	0.3060	5,000
Feb 3, 2025	0.3790	0.3790	0.3700	0.3700	0.3700	10,500
Jan 31, 2025	0.3200	0.3510	0.3200	0.3500	0.3500	17,900
Jan 30, 2025	0.3120	0.3120	0.3120	0.3120	0.3120	-
Jan 29, 2025	0.3120	0.3120	0.3120	0.3120	0.3120	200
Jan 28, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	5,500
Jan 27, 2025	0.3230	0.3330	0.3220	0.3220	0.3220	13,300
Jan 24, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	100
Jan 23, 2025	0.2610	0.2610	0.2610	0.2610	0.2610	3,900
Jan 22, 2025	0.2570	0.2600	0.2500	0.2500	0.2500	3,200
Jan 21, 2025	0.2410	0.2500	0.2410	0.2500	0.2500	20,100
Jan 17, 2025	0.2350	0.2350	0.2260	0.2260	0.2260	33,300
Jan 16, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	16,000
Jan 15, 2025	0.2710	0.2710	0.2710	0.2710	0.2710	-
Jan 14, 2025	0.2710	0.2710	0.2710	0.2710	0.2710	3,700
Jan 13, 2025	0.2220	0.2700	0.2220	0.2700	0.2700	23,000
Jan 10, 2025	0.2720	0.2720	0.2460	0.2460	0.2460	2,300
Jan 8, 2025	0.3010	0.3010	0.2800	0.2800	0.2800	8,200
Jan 7, 2025	0.3230	0.3230	0.3180	0.3180	0.3180	11,300
Jan 6, 2025	0.3300	0.3300	0.3130	0.3130	0.3130	1,700
Jan 3, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Jan 2, 2025	0.3090	0.3090	0.3090	0.3090	0.3090	2,500
Dec 31, 2024	0.2800	0.2860	0.2800	0.2860	0.2860	3,300
Dec 30, 2024	0.2840	0.2880	0.2840	0.2880	0.2880	3,100
Dec 27, 2024	0.2800	0.2840	0.2800	0.2800	0.2800	5,700
Dec 26, 2024	0.2860	0.2860	0.2820	0.2820	0.2820	1,500
Dec 24, 2024	0.2840	0.2840	0.2800	0.2800	0.2800	35,000
Dec 23, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	300
Dec 20, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	11,000
Dec 19, 2024	0.2900	0.2930	0.2850	0.2850	0.2850	32,000
Dec 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Dec 17, 2024	0.3010	0.3010	0.2840	0.2840	0.2840	23,300
Dec 16, 2024	0.3070	0.3140	0.3010	0.3010	0.3010	44,500
Dec 13, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	33,200
Dec 12, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	40,900
Dec 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Dec 10, 2024	0.3150	0.3160	0.3070	0.3070	0.3070	12,800
Dec 9, 2024	0.3270	0.3330	0.3020	0.3040	0.3040	131,800
Dec 6, 2024	0.3080	0.3150	0.3080	0.3150	0.3150	11,600
Dec 5, 2024	0.3020	0.3110	0.3020	0.3110	0.3110	1,100
Dec 4, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,300
Dec 3, 2024	0.3150	0.3150	0.3020	0.3120	0.3120	34,500
Dec 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,600
Nov 29, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Nov 27, 2024	0.3250	0.3250	0.3240	0.3240	0.3240	500
Nov 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 25, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	10,100
Nov 22, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	500
Nov 21, 2024	0.3200	0.3560	0.3200	0.3560	0.3560	23,900
Nov 20, 2024	0.3480	0.3480	0.3240	0.3240	0.3240	39,000
Nov 19, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	8,300
Nov 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Nov 14, 2024	0.3440	0.3590	0.3430	0.3590	0.3590	8,700
Nov 13, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	3,000
Nov 12, 2024	0.4180	0.4180	0.3700	0.3700	0.3700	66,600
Nov 11, 2024	0.4500	0.4500	0.4340	0.4390	0.4390	13,600
Nov 8, 2024	0.4500	0.4500	0.4290	0.4290	0.4290	4,300
Nov 7, 2024	0.4400	0.4400	0.4340	0.4340	0.4340	2,800
Nov 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Nov 5, 2024	0.4920	0.4920	0.4730	0.4850	0.4850	19,600
Nov 4, 2024	0.5030	0.5030	0.5030	0.5030	0.5030	-
Nov 1, 2024	0.5030	0.5030	0.5030	0.5030	0.5030	-
Oct 31, 2024	0.5000	0.5080	0.4800	0.5030	0.5030	9,900
Oct 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 29, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	18,600
Oct 28, 2024	0.3600	0.4500	0.3600	0.4500	0.4500	1,600
Oct 25, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Oct 24, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Oct 23, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	4,100
Oct 22, 2024	0.4830	0.4830	0.4830	0.4830	0.4830	-
Oct 21, 2024	0.4830	0.4830	0.4830	0.4830	0.4830	-
Oct 18, 2024	0.4830	0.4830	0.4830	0.4830	0.4830	500
Oct 17, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Oct 16, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	400
Oct 15, 2024	0.4750	0.4750	0.4450	0.4450	0.4450	900
Oct 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Oct 11, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	2,500
Oct 10, 2024	0.5230	0.5230	0.5230	0.5230	0.5230	200
Oct 9, 2024	0.5100	0.5500	0.5020	0.5400	0.5400	53,700
Oct 8, 2024	0.4850	0.5100	0.4850	0.5100	0.5100	10,000
Oct 7, 2024	0.4880	0.4880	0.4770	0.4770	0.4770	14,300
Oct 4, 2024	0.5000	0.5000	0.4870	0.4900	0.4900	13,500
Oct 3, 2024	0.4900	0.4900	0.4630	0.4630	0.4630	5,100
Oct 2, 2024	0.3610	0.4520	0.3610	0.4520	0.4520	1,600
Oct 1, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
Sep 30, 2024	0.5130	0.5130	0.3800	0.3800	0.3800	8,200
Sep 27, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Sep 26, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Sep 25, 2024	0.3540	0.4340	0.3540	0.4340	0.4340	1,700
Sep 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 23, 2024	0.4000	0.4380	0.3900	0.3900	0.3900	26,900
Sep 20, 2024	0.3780	0.3830	0.3590	0.3690	0.3690	2,600
Sep 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	7,000
Sep 18, 2024	0.4320	0.4320	0.3800	0.3800	0.3800	3,000
Sep 17, 2024	0.4970	0.4970	0.4970	0.4970	0.4970	8,000
Sep 16, 2024	0.4200	0.4970	0.4200	0.4970	0.4970	1,200
Sep 13, 2024	0.4550	0.4600	0.4330	0.4330	0.4330	1,800
Sep 12, 2024	0.4660	0.4730	0.4370	0.4370	0.4370	4,300
Sep 11, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	10,000
Sep 10, 2024	0.4650	0.4660	0.4630	0.4660	0.4660	11,000
Sep 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	200
Sep 5, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	3,000
Sep 4, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	2,000
Sep 3, 2024	0.5200	0.5200	0.4210	0.4640	0.4640	26,600
Aug 30, 2024	0.5320	0.5320	0.5010	0.5110	0.5110	11,400
Aug 29, 2024	0.5000	0.5000	0.4890	0.4890	0.4890	19,200
Aug 28, 2024	0.4900	0.5020	0.4810	0.4920	0.4920	25,700
Aug 27, 2024	0.4800	0.4900	0.4660	0.4900	0.4900	5,300
Aug 26, 2024	0.4550	0.4750	0.4550	0.4750	0.4750	4,300
Aug 23, 2024	0.4710	0.4710	0.4710	0.4710	0.4710	1,700
Aug 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Aug 21, 2024	0.4500	0.4500	0.4010	0.4010	0.4010	2,700
Aug 20, 2024	0.4240	0.4240	0.4160	0.4160	0.4160	9,800
Aug 19, 2024	0.3940	0.4700	0.3940	0.4350	0.4350	43,300
Aug 16, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	5,000
Aug 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	100
Aug 14, 2024	0.3980	0.3980	0.3940	0.3940	0.3940	25,300
Aug 13, 2024	0.3890	0.4360	0.3890	0.4360	0.4360	500
Aug 12, 2024	0.4500	0.4820	0.4500	0.4820	0.4820	6,000
Aug 9, 2024	0.4400	0.4500	0.3980	0.3980	0.3980	33,300
Aug 8, 2024	0.4220	0.4370	0.4200	0.4370	0.4370	45,200
Aug 7, 2024	0.3840	0.3880	0.3840	0.3880	0.3880	5,700
Aug 6, 2024	0.3700	0.3750	0.3600	0.3600	0.3600	8,700
Aug 5, 2024	0.3200	0.3450	0.3200	0.3450	0.3450	1,100
Aug 2, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	9,500
Aug 1, 2024	0.3350	0.3460	0.3350	0.3460	0.3460	7,600
Jul 31, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	11,300
Jul 30, 2024	0.3430	0.3430	0.3430	0.3430	0.3430	1,000
Jul 29, 2024	0.3290	0.3500	0.3290	0.3350	0.3350	5,300
Jul 26, 2024	0.3140	0.3140	0.3090	0.3090	0.3090	1,500
Jul 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 24, 2024	0.2780	0.3000	0.2780	0.3000	0.3000	6,500
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,500
Jul 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,700
Jul 19, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	1,000
Jul 18, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	1,000
Jul 17, 2024	0.3220	0.3220	0.2900	0.2900	0.2900	11,100
Jul 16, 2024	0.3310	0.3390	0.3050	0.3060	0.3060	19,400
Jul 15, 2024	0.3300	0.3300	0.3260	0.3280	0.3280	7,300
Jul 12, 2024	0.3500	0.3500	0.3270	0.3270	0.3270	11,200
Jul 11, 2024	0.3400	0.3500	0.3400	0.3480	0.3480	12,100
Jul 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	12,400
Jul 9, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	5,200
Jul 8, 2024	0.3350	0.3390	0.3310	0.3360	0.3360	16,000
Jul 5, 2024	0.3150	0.3380	0.3150	0.3280	0.3280	8,000
Jul 3, 2024	0.3160	0.3160	0.2930	0.2930	0.2930	14,900
Jul 2, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	300
Jul 1, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Jun 28, 2024	0.3230	0.3230	0.3190	0.3190	0.3190	700
Jun 27, 2024	0.2930	0.3400	0.2930	0.3400	0.3400	17,300
Jun 26, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	300
Jun 25, 2024	0.3150	0.3150	0.2950	0.2950	0.2950	6,900
Jun 24, 2024	0.3380	0.3380	0.3280	0.3280	0.3280	16,300
Jun 21, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	1,700
Jun 20, 2024	0.3000	0.6570	0.3000	0.3460	0.3460	34,600
Jun 18, 2024	0.2860	0.2860	0.2770	0.2770	0.2770	7,600
Jun 17, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	6,500
Jun 14, 2024	0.2600	0.2980	0.2390	0.2790	0.2790	35,200

LGCXF Lahontan Gold Corp.

0.0625

+1.30%

DNRSF Denarius Metals Corp.

0.4525

+0.17%

GMTLF Guardian Metal Resources PLC

0.7700

-0.77%

NUAG.TO New Pacific Metals Corp.

2.0700

-1.43%

GMINF G Mining Ventures Corp.

14.60

-0.21%

ITRG Integra Resources Corp.

1.6600

-1.19%

ASM.TO Avino Silver & Gold Mines Ltd.

4.8100

-4.56%

IMPUY Impala Platinum Holdings Limited

8.40

-5.94%

GMIN.TO G Mining Ventures Corp.

19.96

+0.20%

ANGPY Valterra Platinum Limited

7.09

-9.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aurania Resources Ltd. (AUIAF)

Related Tickers