OTC Markets OTCPK - Delayed Quote USD

AURYN Mining Corporation (AUMC)

0.6400

0.0000

(0.00%)

As of April 24 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	4,173
Apr 23, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 22, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	5,100
Apr 21, 2025	0.6400	0.7500	0.6400	0.7500	0.7500	12,100
Apr 17, 2025	0.6400	0.6480	0.6400	0.6480	0.6480	1,200
Apr 16, 2025	0.6460	0.6460	0.6120	0.6120	0.6120	3,800
Apr 15, 2025	0.6110	0.7480	0.6110	0.7480	0.7480	200
Apr 14, 2025	0.6310	0.6500	0.6310	0.6500	0.6500	5,000
Apr 11, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	600
Apr 10, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 9, 2025	0.6000	0.6500	0.6000	0.6500	0.6500	3,400
Apr 8, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,400
Apr 7, 2025	0.6380	0.6380	0.6380	0.6380	0.6380	400
Apr 4, 2025	0.6010	0.6500	0.6010	0.6300	0.6300	3,900
Apr 3, 2025	0.6260	0.6260	0.6260	0.6260	0.6260	-
Apr 2, 2025	0.6260	0.6260	0.6260	0.6260	0.6260	-
Apr 1, 2025	0.6260	0.6260	0.6260	0.6260	0.6260	100
Mar 31, 2025	0.6380	0.6380	0.6110	0.6110	0.6110	1,500
Mar 28, 2025	0.6340	0.6340	0.6340	0.6340	0.6340	2,000
Mar 27, 2025	0.6010	0.6010	0.6010	0.6010	0.6010	500
Mar 26, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	800
Mar 25, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 24, 2025	0.8100	0.8100	0.7800	0.7800	0.7800	4,200
Mar 21, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 20, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	300
Mar 19, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	2,400
Mar 18, 2025	0.6500	0.7300	0.6000	0.7300	0.7300	6,500
Mar 17, 2025	0.6700	0.6700	0.6510	0.6700	0.6700	2,800
Mar 14, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 13, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 12, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	200
Mar 11, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	500
Mar 10, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 7, 2025	0.7100	0.7400	0.7000	0.7000	0.7000	11,200
Mar 6, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 5, 2025	0.7500	0.7500	0.7100	0.7100	0.7100	2,700
Mar 4, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	-
Mar 3, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	200
Feb 28, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	100
Feb 27, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	200
Feb 26, 2025	0.8450	0.8450	0.8200	0.8200	0.8200	4,000
Feb 25, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 24, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 21, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	300
Feb 20, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 19, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	200
Feb 18, 2025	0.7850	0.8100	0.7300	0.7300	0.7300	3,100
Feb 14, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 13, 2025	0.8000	0.8400	0.7630	0.8200	0.8200	10,600
Feb 12, 2025	0.7770	0.7770	0.7080	0.7080	0.7080	1,100
Feb 11, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Feb 10, 2025	0.8000	0.8000	0.7050	0.7260	0.7260	800
Feb 7, 2025	0.7900	0.8200	0.7900	0.8000	0.8000	17,500
Feb 6, 2025	0.7500	0.7600	0.7500	0.7600	0.7600	1,400
Feb 5, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 4, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	300
Feb 3, 2025	0.6900	0.6900	0.6700	0.6700	0.6700	600
Jan 31, 2025	0.6500	0.7000	0.6500	0.7000	0.7000	5,900
Jan 30, 2025	0.6250	0.6900	0.6250	0.6490	0.6490	3,200
Jan 29, 2025	0.6730	0.6900	0.6730	0.6900	0.6900	6,000
Jan 28, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	300
Jan 27, 2025	0.6700	0.7200	0.6500	0.6730	0.6730	13,700
Jan 24, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 23, 2025	0.7000	0.7100	0.7000	0.7000	0.7000	4,500
Jan 22, 2025	0.6600	0.6780	0.6600	0.6780	0.6780	1,400
Jan 21, 2025	0.6800	0.6800	0.6700	0.6800	0.6800	12,900
Jan 17, 2025	0.6520	0.7380	0.6520	0.7380	0.7380	1,500
Jan 16, 2025	0.8000	0.8000	0.7300	0.7300	0.7300	7,100
Jan 15, 2025	0.8290	0.8290	0.8000	0.8000	0.8000	2,000
Jan 14, 2025	0.8500	0.8500	0.7500	0.7510	0.7510	7,700
Jan 13, 2025	0.7900	0.8100	0.6000	0.8100	0.8100	6,000
Jan 10, 2025	0.7500	0.7900	0.6460	0.7900	0.7900	3,300
Jan 8, 2025	0.7000	0.7700	0.7000	0.7430	0.7430	12,800
Jan 7, 2025	0.6790	0.6800	0.6650	0.6800	0.6800	21,700
Jan 6, 2025	0.7500	0.7500	0.6400	0.6500	0.6500	32,500
Jan 3, 2025	0.7200	0.7200	0.6380	0.6660	0.6660	3,800
Jan 2, 2025	0.6750	0.7610	0.6700	0.7500	0.7500	2,500
Dec 31, 2024	0.8000	0.8000	0.7500	0.7700	0.7700	9,300
Dec 30, 2024	0.7200	0.8170	0.7200	0.8000	0.8000	4,100
Dec 27, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	4,700
Dec 26, 2024	0.7750	0.8000	0.7750	0.8000	0.8000	2,100
Dec 24, 2024	0.8600	0.8600	0.7500	0.7500	0.7500	28,100
Dec 23, 2024	0.9500	0.9500	0.7600	0.8500	0.8500	25,300
Dec 20, 2024	0.9400	0.9800	0.8500	0.9500	0.9500	22,800
Dec 19, 2024	0.9830	1.0000	0.7930	0.9400	0.9400	45,800
Dec 18, 2024	0.8500	1.1600	0.8100	0.8100	0.8100	68,000
Dec 17, 2024	0.6000	0.8600	0.5830	0.8600	0.8600	53,700
Dec 16, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	17,200
Dec 13, 2024	0.5180	0.5280	0.4600	0.5280	0.5280	8,700
Dec 12, 2024	0.5100	0.5100	0.4400	0.4880	0.4880	10,600
Dec 11, 2024	0.5200	0.5610	0.3600	0.5000	0.5000	9,900
Dec 10, 2024	0.4260	0.5100	0.3540	0.4310	0.4310	4,100
Dec 9, 2024	0.5100	0.5100	0.4260	0.4260	0.4260	9,900
Dec 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	700
Dec 5, 2024	0.5000	0.5100	0.4610	0.4610	0.4610	3,400
Dec 4, 2024	0.4950	0.5100	0.4950	0.5000	0.5000	14,300
Dec 3, 2024	0.5100	0.5100	0.4920	0.5020	0.5020	39,300
Dec 2, 2024	0.4550	0.5000	0.4550	0.5000	0.5000	700
Nov 29, 2024	0.5200	0.5200	0.4400	0.4400	0.4400	4,900
Nov 27, 2024	0.5300	0.5350	0.5000	0.5000	0.5000	19,200
Nov 26, 2024	0.5000	0.5300	0.5000	0.5060	0.5060	1,200
Nov 25, 2024	0.4700	0.5400	0.4700	0.4770	0.4770	18,300
Nov 22, 2024	0.4470	0.4470	0.4040	0.4400	0.4400	1,500
Nov 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 19, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	4,500
Nov 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	400
Nov 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	200
Nov 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 13, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	8,300
Nov 12, 2024	0.4690	0.4700	0.4500	0.4700	0.4700	8,600
Nov 11, 2024	0.4760	0.4760	0.4690	0.4690	0.4690	2,900
Nov 8, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	20,000
Nov 7, 2024	0.4700	0.5000	0.4700	0.4900	0.4900	30,100
Nov 6, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	7,300
Nov 4, 2024	0.4700	0.4700	0.4400	0.4550	0.4550	3,900
Nov 1, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	4,000
Oct 31, 2024	0.5400	0.5400	0.4700	0.4700	0.4700	7,700
Oct 30, 2024	0.5100	0.5100	0.4700	0.4900	0.4900	23,700
Oct 29, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	400
Oct 28, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	2,800
Oct 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	13,500
Oct 21, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	1,600
Oct 18, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Oct 17, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Oct 16, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Oct 15, 2024	0.4400	0.4700	0.4400	0.4580	0.4580	15,300
Oct 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	800
Oct 11, 2024	0.4330	0.4330	0.4330	0.4330	0.4330	700
Oct 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Oct 9, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	400
Oct 8, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Oct 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 4, 2024	0.4100	0.4700	0.4100	0.4700	0.4700	9,500
Oct 3, 2024	0.4500	0.4500	0.4180	0.4180	0.4180	2,200
Oct 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
Sep 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	300
Sep 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 23, 2024	0.4000	0.4700	0.4000	0.4700	0.4700	2,000
Sep 20, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sep 19, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	400
Sep 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 16, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	5,600
Sep 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 12, 2024	0.4700	0.4700	0.4400	0.4700	0.4700	5,500
Sep 11, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	200
Sep 10, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Sep 9, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	900
Sep 6, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Sep 5, 2024	0.4980	0.4980	0.3150	0.3150	0.3150	400
Sep 4, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Sep 3, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Aug 30, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Aug 29, 2024	0.5000	0.5000	0.3160	0.3160	0.3160	3,400
Aug 28, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Aug 27, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	1,200
Aug 26, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Aug 23, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	400
Aug 22, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Aug 21, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	200
Aug 20, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	100
Aug 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Aug 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	18,300
Aug 15, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	8,600
Aug 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 12, 2024	0.5540	0.5540	0.4500	0.4500	0.4500	5,100
Aug 9, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Aug 8, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	200
Aug 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Aug 5, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	8,500
Aug 2, 2024	0.4800	0.4800	0.3600	0.3600	0.3600	1,300
Aug 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Jul 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	22,500
Jul 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 23, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	22,800
Jul 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3,000
Jul 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 16, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	1,000
Jul 15, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jul 12, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	1,000
Jul 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,000
Jul 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Jul 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 1, 2024	0.4820	0.5000	0.3500	0.3500	0.3500	6,200
Jun 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,700
Jun 26, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	1,800
Jun 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 21, 2024	0.5000	0.5000	0.3500	0.3500	0.3500	3,800
Jun 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,400
Jun 14, 2024	0.5300	0.5300	0.3100	0.3200	0.3200	23,300
Jun 13, 2024	0.5300	0.5300	0.4000	0.4000	0.4000	17,900
Jun 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	12,300
Jun 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	7,800
Jun 10, 2024	0.5000	0.5200	0.4500	0.5200	0.5200	18,600
Jun 7, 2024	0.5900	0.5900	0.4700	0.4900	0.4900	6,000
Jun 6, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 5, 2024	0.6470	0.6470	0.5800	0.5800	0.5800	3,000
Jun 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 3, 2024	0.5900	0.5900	0.4500	0.4500	0.4500	2,300
May 31, 2024	0.5900	0.5900	0.5380	0.5900	0.5900	5,400
May 30, 2024	0.4400	0.5900	0.4400	0.5900	0.5900	3,600
May 29, 2024	0.5700	0.5800	0.5330	0.5330	0.5330	1,600
May 28, 2024	0.5280	0.5600	0.4000	0.5500	0.5500	12,900
May 24, 2024	0.3700	0.5300	0.3700	0.5300	0.5300	6,600
May 23, 2024	0.5280	0.5280	0.3800	0.3800	0.3800	11,800
May 22, 2024	0.4000	0.5280	0.4000	0.5280	0.5280	2,100
May 21, 2024	0.3000	0.4470	0.3000	0.4470	0.4470	2,200
May 20, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	-
May 17, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	-
May 16, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	-
May 15, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	-
May 14, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	-
May 13, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	-
May 10, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	-
May 9, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	-
May 8, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	200
May 7, 2024	0.2360	0.2360	0.2360	0.2360	0.2360	-
May 6, 2024	0.2330	0.2360	0.2130	0.2360	0.2360	5,000
May 3, 2024	0.4470	0.4470	0.4470	0.4470	0.4470	-
May 2, 2024	0.4280	0.4470	0.4280	0.4470	0.4470	11,000
May 1, 2024	0.1710	0.1710	0.1710	0.1710	0.1710	-
Apr 30, 2024	0.1710	0.1710	0.1710	0.1710	0.1710	-
Apr 29, 2024	0.1710	0.1710	0.1710	0.1710	0.1710	-
Apr 26, 2024	0.1710	0.1710	0.1710	0.1710	0.1710	-
Apr 25, 2024	0.1710	0.1710	0.1710	0.1710	0.1710	-

PRR.CN Prospect Ridge Resources Corp.

0.0450

0.00%

AUMC.CN AuricMrls

0.4600

-2.13%

ASKE Alaska Pacific Energy Corp.

0.0001

0.00%

OWLI.CN One World Lithium Inc.

0.0150

0.00%

MAXXF Max Power Mining Corp.

0.1300

0.00%

MOO.V Moon River Moly Ltd.

0.4800

0.00%

GENMF Generation Mining Limited

0.1370

+0.22%

MAXX.CN Max Power Mining Corp.

0.1950

0.00%

CHN.AX Chalice Mining Limited

1.0900

+4.31%

ACLHF ACME Lithium Inc.

0.0197

-8.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AURYN Mining Corporation (AUMC)

Related Tickers