Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ARU Aurania Resources Ltd

0.40

-0.015 (-3.61%)

Last Updated: 09:30:00

Delayed by 15 minutes

ARU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	0.40	-0.015	-3.61%	0.41	0.41	0.40	24,816
Dec 23 2024	0.415	-0.005	-1.19%	0.41	0.42	0.41	6,233
Dec 20 2024	0.42	0.00	0.00%	0.41	0.42	0.41	18,000
Dec 19 2024	0.42	-0.01	-2.33%	0.41	0.42	0.41	19,500
Dec 18 2024	0.43	0.02	4.88%	0.41	0.43	0.41	16,000
Dec 17 2024	0.41	-0.015	-3.53%	0.43	0.43	0.41	34,028
Dec 16 2024	0.425	-0.005	-1.16%	0.43	0.44	0.425	26,000
Dec 13 2024	0.43	0.01	2.38%	0.42	0.445	0.42	401,620
Dec 12 2024	0.42	-0.015	-3.45%	0.43	0.44	0.42	41,000
Dec 11 2024	0.435	-0.005	-1.14%	0.435	0.44	0.435	5,500
Dec 10 2024	0.44	0.00	0.00%	0.44	0.45	0.435	14,231
Dec 09 2024	0.44	-0.01	-2.22%	0.45	0.46	0.435	159,268
Dec 06 2024	0.45	0.01	2.27%	0.44	0.45	0.44	6,000
Dec 05 2024	0.44	0.01	2.33%	0.44	0.45	0.44	37,000
Dec 04 2024	0.43	0.00	0.00%	0.44	0.44	0.43	21,545
Dec 03 2024	0.43	-0.01	-2.27%	0.44	0.44	0.42	112,225
Dec 02 2024	0.44	0.00	0.00%	0.425	0.44	0.425	159,423
Nov 29 2024	0.44	-0.02	-4.35%	0.46	0.46	0.42	23,761
Nov 28 2024	0.46	0.005	1.10%	0.45	0.46	0.44	11,500
Nov 27 2024	0.455	-0.005	-1.09%	0.46	0.46	0.45	16,150
Nov 26 2024	0.46	0.005	1.10%	0.46	0.46	0.45	18,500
Nov 25 2024	0.455	-0.035	-7.14%	0.48	0.48	0.44	119,804
Nov 22 2024	0.49	0.01	2.08%	0.49	0.49	0.47	33,360
Nov 21 2024	0.48	0.03	6.67%	0.45	0.48	0.44	15,336
Nov 20 2024	0.45	-0.03	-6.25%	0.48	0.49	0.45	119,790
Nov 19 2024	0.48	-0.01	-2.04%	0.49	0.49	0.48	4,136
Nov 18 2024	0.49	-0.005	-1.01%	0.50	0.50	0.49	26,490
Nov 15 2024	0.495	0.02	4.21%	0.48	0.495	0.48	31,629
Nov 14 2024	0.475	-0.025	-5.00%	0.51	0.53	0.475	55,123
Nov 13 2024	0.50	-0.03	-5.66%	0.51	0.57	0.50	41,999
Nov 12 2024	0.53	-0.05	-8.62%	0.61	0.61	0.52	66,769
Nov 11 2024	0.58	-0.04	-6.45%	0.63	0.63	0.58	26,717
Nov 08 2024	0.62	0.00	0.00%	0.63	0.63	0.61	6,337
Nov 07 2024	0.62	-0.01	-1.59%	0.61	0.62	0.61	4,470
Nov 06 2024	0.63	-0.04	-5.97%	0.68	0.68	0.61	37,768
Nov 05 2024	0.67	0.01	1.52%	0.67	0.67	0.67	3,360
Nov 04 2024	0.66	-0.02	-2.94%	0.66	0.68	0.65	6,153
Nov 01 2024	0.68	-0.02	-2.86%	0.70	0.70	0.68	3,720
Oct 31 2024	0.70	0.00	0.00%	0.70	0.70	0.65	29,483
Oct 30 2024	0.70	0.01	1.45%	0.70	0.75	0.70	76,375
Oct 29 2024	0.69	0.04	6.15%	0.64	0.70	0.62	24,700
Oct 28 2024	0.65	0.03	4.84%	0.62	0.65	0.60	19,287
Oct 25 2024	0.62	-0.02	-3.13%	0.63	0.63	0.61	16,576
Oct 24 2024	0.64	-0.02	-3.03%	0.67	0.69	0.61	49,585
Oct 23 2024	0.66	-0.02	-2.94%	0.68	0.68	0.64	9,703
Oct 22 2024	0.68	-0.01	-1.45%	0.69	0.69	0.68	5,879
Oct 21 2024	0.69	-0.01	-1.43%	0.71	0.71	0.63	29,637
Oct 18 2024	0.70	-0.01	-1.41%	0.71	0.71	0.68	11,000
Oct 17 2024	0.71	0.00	0.00%	0.71	0.71	0.69	7,445
Oct 16 2024	0.71	0.03	4.41%	0.68	0.71	0.66	47,600
Oct 15 2024	0.68	0.00	0.00%	0.68	0.70	0.66	65,786
Oct 11 2024	0.68	-0.03	-4.23%	0.72	0.72	0.65	32,500
Oct 10 2024	0.71	-0.02	-2.74%	0.75	0.75	0.69	38,611
Oct 09 2024	0.73	0.07	10.61%	0.65	0.74	0.64	94,690
Oct 08 2024	0.66	0.00	0.00%	0.66	0.66	0.65	23,000
Oct 07 2024	0.66	-0.01	-1.49%	0.68	0.68	0.65	14,695
Oct 04 2024	0.67	0.04	6.35%	0.65	0.70	0.65	36,881
Oct 03 2024	0.63	0.07	12.50%	0.56	0.65	0.56	43,328
Oct 02 2024	0.56	0.07	14.29%	0.495	0.56	0.495	21,782
Oct 01 2024	0.49	-0.02	-3.92%	0.51	0.51	0.49	19,700
Sep 30 2024	0.51	-0.02	-3.77%	0.52	0.52	0.51	14,749

Aurania Resources

Deutsche Bank Luxembourg

Dynagas LNG Partners

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