UK markets closed

Aurion Resources Ltd. (AU.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.7400+0.0100 (+1.37%)
As of 11:18AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.74000.74000.73000.74000.740090,700
06 May 20240.68000.74000.67000.73000.7300176,000
03 May 20240.66000.68000.66000.68000.680068,100
02 May 20240.66000.66000.65000.66000.660016,900
01 May 20240.66000.66000.63000.65000.650050,500
30 Apr 20240.67000.67000.66000.66000.660016,500
29 Apr 20240.68000.68000.67000.68000.680036,800
26 Apr 20240.68000.68000.67000.68000.680075,000
25 Apr 20240.69000.69000.68000.69000.6900108,300
24 Apr 20240.70000.70000.70000.70000.7000700
23 Apr 20240.68000.70000.68000.70000.700051,400
22 Apr 20240.69000.69000.68000.69000.6900126,400
19 Apr 20240.69000.70000.69000.70000.700022,000
18 Apr 20240.70000.70000.68000.70000.700044,900
17 Apr 20240.71000.71000.69000.71000.710013,600
16 Apr 20240.70000.71000.70000.71000.710016,800
15 Apr 20240.71000.71000.70000.71000.710099,200
12 Apr 20240.70000.74000.70000.70000.7000151,900
11 Apr 20240.69000.69000.67000.68000.680017,700
10 Apr 20240.67000.68000.66000.67000.670075,800
09 Apr 20240.71000.71000.67000.67000.670034,000
08 Apr 20240.70000.71000.68000.69000.6900166,500
05 Apr 20240.69000.70000.68000.68000.6800121,000
04 Apr 20240.67000.71000.66000.66000.6600121,200
03 Apr 20240.67000.69000.67000.69000.690026,700
02 Apr 20240.64000.68000.64000.68000.6800102,600
01 Apr 20240.62000.65000.62000.65000.650024,700
28 Mar 20240.64000.64000.62000.62000.620082,600
27 Mar 20240.60000.63000.60000.63000.630098,200
26 Mar 20240.62000.62000.60000.60000.6000111,200
25 Mar 20240.65000.65000.62000.62000.620023,600
22 Mar 20240.60000.64000.60000.64000.6400393,100
21 Mar 20240.61000.61000.59000.59000.5900122,100
20 Mar 20240.60000.60000.59000.60000.6000110,600
19 Mar 20240.57000.62000.57000.59000.5900480,200
18 Mar 20240.59000.59000.55000.56000.5600178,200
15 Mar 20240.57000.58000.57000.57000.570072,500
14 Mar 20240.57000.57000.55000.57000.5700380,400
13 Mar 20240.59000.59000.54000.58000.5800217,000
12 Mar 20240.60000.62000.57000.60000.6000194,300
11 Mar 20240.52000.62000.52000.58000.5800440,600
08 Mar 20240.49000.53000.49000.52000.520050,000
07 Mar 20240.48000.49000.47000.49000.490044,200
06 Mar 20240.48000.50000.47000.50000.500096,800
05 Mar 20240.48000.50000.48000.50000.500010,900
04 Mar 20240.48000.50000.48000.49000.490023,300
01 Mar 20240.48000.48000.48000.48000.480032,500
29 Feb 20240.49000.49000.49000.49000.490057,400
28 Feb 20240.50000.50000.49000.49000.490048,500
27 Feb 20240.50000.50000.49000.50000.500032,600
26 Feb 20240.48000.48000.48000.48000.480014,600
23 Feb 20240.48000.50000.48000.50000.500046,000
22 Feb 20240.49000.49000.48000.48000.480039,000
21 Feb 20240.49000.50000.49000.50000.500043,000
20 Feb 20240.48000.49000.48000.48000.480031,400
16 Feb 20240.48000.48000.48000.48000.48006,600
15 Feb 20240.49000.49000.48000.49000.490017,100
14 Feb 20240.49000.49000.48000.48000.480063,000
13 Feb 20240.49000.50000.49000.49000.490038,900
12 Feb 20240.49000.50000.49000.49000.490011,600
09 Feb 20240.48000.48000.48000.48000.48005,300
08 Feb 20240.49000.49000.49000.49000.49003,000
07 Feb 20240.48000.48000.48000.48000.48008,800
06 Feb 20240.48000.49000.48000.49000.49008,200
05 Feb 20240.50000.50000.48000.48000.480025,300
02 Feb 20240.50000.50000.49000.49000.490037,300
01 Feb 20240.49000.50000.49000.50000.500032,600
31 Jan 20240.48000.49000.48000.49000.490055,300
30 Jan 20240.48000.48000.48000.48000.480016,400
29 Jan 20240.48000.49000.48000.49000.490011,000
26 Jan 20240.47000.48000.47000.48000.480058,100
25 Jan 20240.46000.48000.46000.48000.480021,000
24 Jan 20240.47000.47000.47000.47000.47007,300
23 Jan 20240.47000.48000.47000.48000.480015,900
22 Jan 20240.46000.47000.46000.47000.470022,500
19 Jan 20240.45000.46000.45000.46000.460012,400
18 Jan 20240.44000.46000.44000.46000.460032,400
17 Jan 20240.49000.49000.45000.45000.450057,700
16 Jan 20240.49000.49000.49000.49000.490044,000
15 Jan 20240.48000.48000.48000.48000.48001,500
12 Jan 20240.47000.48000.47000.48000.48004,600
11 Jan 20240.47000.49000.47000.49000.490026,000
10 Jan 20240.47000.48000.47000.48000.480016,100
09 Jan 20240.46000.47000.46000.47000.470026,100
08 Jan 20240.50000.50000.48000.48000.48009,800
05 Jan 20240.51000.51000.51000.51000.5100500
04 Jan 20240.50000.52000.50000.51000.510042,800
03 Jan 20240.49000.49000.49000.49000.490012,900
02 Jan 20240.49000.49000.49000.49000.49001,400
29 Dec 20230.48000.50000.48000.49000.490011,600
28 Dec 20230.49000.49000.49000.49000.490012,800
27 Dec 20230.50000.51000.50000.50000.500020,400
22 Dec 20230.50000.51000.48000.51000.510054,600
21 Dec 20230.50000.51000.50000.51000.510078,400
20 Dec 20230.50000.51000.49000.49000.490024,200
19 Dec 20230.48000.50000.48000.50000.500056,500
18 Dec 20230.50000.51000.50000.51000.51007,800
15 Dec 20230.50000.51000.50000.51000.510086,300
14 Dec 20230.49000.52000.49000.51000.5100100,300
13 Dec 20230.48000.49000.48000.48000.480019,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...