Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Aurania Resources Ltd (ARU)
Aurania Resources Ltd (ARU) Historical

ARU Aurania Resources Ltd

0.45

0.00 (0.00%)

Jun 28 2024 - Closed

Delayed by 15 minutes

ARU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.45	0.00	0.00%	0.45	0.45	0.45	1,721
Jun 27 2024	0.45	0.03	7.14%	0.42	0.46	0.42	142,715
Jun 26 2024	0.42	0.015	3.70%	0.405	0.42	0.405	3,727
Jun 25 2024	0.405	-0.04	-8.99%	0.45	0.45	0.405	10,883
Jun 24 2024	0.445	0.005	1.14%	0.445	0.45	0.43	16,122
Jun 21 2024	0.44	-0.02	-4.35%	0.46	0.46	0.43	19,700
Jun 20 2024	0.46	0.015	3.37%	0.50	0.51	0.46	129,000
Jun 19 2024	0.445	0.05	12.66%	0.40	0.50	0.40	118,402
Jun 18 2024	0.395	0.00	0.00%	0.39	0.40	0.38	7,313
Jun 17 2024	0.395	0.005	1.28%	0.39	0.40	0.38	13,013
Jun 14 2024	0.39	0.04	11.43%	0.39	0.40	0.35	63,970
Jun 13 2024	0.35	0.01	2.94%	0.34	0.35	0.33	26,773
Jun 12 2024	0.34	0.03	9.68%	0.32	0.34	0.32	12,559
Jun 11 2024	0.31	-0.01	-3.13%	0.31	0.325	0.31	14,227
Jun 10 2024	0.32	0.01	3.23%	0.31	0.32	0.31	23,644
Jun 07 2024	0.31	0.02	6.90%	0.29	0.31	0.29	18,166
Jun 06 2024	0.29	0.04	16.00%	0.25	0.31	0.25	53,881
Jun 05 2024	0.25	0.00	0.00%	0.25	0.25	0.24	92,222
Jun 04 2024	0.25	-0.03	-10.71%	0.27	0.27	0.245	56,084
Jun 03 2024	0.28	-0.01	-3.45%	0.295	0.295	0.28	3,984
May 31 2024	0.29	-0.015	-4.92%	0.30	0.30	0.29	18,502
May 30 2024	0.305	-0.005	-1.61%	0.30	0.31	0.30	20,315
May 29 2024	0.31	0.01	3.33%	0.30	0.31	0.27	39,613
May 28 2024	0.30	0.045	17.65%	0.255	0.31	0.255	21,000
May 27 2024	0.255	0.01	4.08%	0.255	0.255	0.255	2,230
May 24 2024	0.245	-0.015	-5.77%	0.25	0.25	0.245	18,565
May 23 2024	0.26	-0.015	-5.45%	0.27	0.27	0.26	24,750
May 22 2024	0.275	-0.005	-1.79%	0.28	0.28	0.275	29,000
May 21 2024	0.28	0.00	0.00%	0.30	0.30	0.28	53,331
May 17 2024	0.28	0.03	12.00%	0.24	0.28	0.23	106,836
May 16 2024	0.25	-0.01	-3.85%	0.27	0.28	0.25	62,239
May 15 2024	0.26	0.03	13.04%	0.23	0.285	0.21	156,000
May 14 2024	0.23	0.00	0.00%	0.23	0.23	0.22	84,641
May 13 2024	0.23	0.00	0.00%	0.23	0.23	0.22	148,597
May 10 2024	0.23	0.01	4.55%	0.22	0.31	0.20	574,384
May 09 2024	0.22	0.02	10.00%	0.20	0.22	0.20	7,007
May 08 2024	0.20	0.01	5.26%	0.20	0.20	0.20	9,890
May 07 2024	0.19	-0.005	-2.56%	0.19	0.195	0.19	7,037
May 06 2024	0.195	0.005	2.63%	0.20	0.20	0.19	21,200
May 03 2024	0.19	-0.005	-2.56%	0.19	0.19	0.19	2,000
May 02 2024	0.195	0.00	0.00%	0.20	0.20	0.19	12,828
May 01 2024	0.195	0.005	2.63%	0.195	0.20	0.195	22,388
Apr 30 2024	0.19	0.00	0.00%	0.195	0.20	0.19	46,350
Apr 29 2024	0.19	-0.02	-9.52%	0.205	0.21	0.19	101,554
Apr 26 2024	0.21	0.00	0.00%	0.21	0.21	0.21	0
Apr 25 2024	0.21	0.00	0.00%	0.20	0.21	0.20	5,101
Apr 24 2024	0.21	-0.02	-8.70%	0.23	0.23	0.21	4,000
Apr 23 2024	0.23	0.01	4.55%	0.22	0.23	0.195	42,088
Apr 22 2024	0.22	0.00	0.00%	0.22	0.23	0.22	3,684
Apr 19 2024	0.22	0.01	4.76%	0.22	0.22	0.22	2,777
Apr 18 2024	0.21	0.01	5.00%	0.21	0.21	0.21	2,065
Apr 17 2024	0.20	-0.01	-4.76%	0.205	0.21	0.20	114,077
Apr 16 2024	0.21	-0.01	-4.55%	0.21	0.22	0.21	73,234
Apr 15 2024	0.22	0.00	0.00%	0.22	0.22	0.22	12,975
Apr 12 2024	0.22	0.00	0.00%	0.22	0.23	0.22	15,521
Apr 11 2024	0.22	0.00	0.00%	0.215	0.23	0.215	121,623
Apr 10 2024	0.22	-0.01	-4.35%	0.23	0.23	0.22	104,889
Apr 09 2024	0.23	-0.005	-2.13%	0.24	0.25	0.23	134,573
Apr 08 2024	0.235	-0.005	-2.08%	0.24	0.24	0.23	34,735
Apr 05 2024	0.24	0.00	0.00%	0.24	0.24	0.23	3,725
Apr 04 2024	0.24	0.00	0.00%	0.24	0.24	0.24	101
Apr 03 2024	0.24	0.00	0.00%	0.24	0.24	0.24	2,510
Apr 02 2024	0.24	0.00	0.00%	0.24	0.24	0.24	1,280

Aurania Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions