Auriant Mining AB (publ) (AUR.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 02:27PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 23 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 22 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 19 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 18 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 17 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 16 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 15 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 12 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 11 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 10 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 09 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 08 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| 05 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 04 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 03 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 02 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 28 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 4,000 |
| 27 Mar 2024 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | 1.5000 | 3,070 |
| 26 Mar 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 3,333 |
| 25 Mar 2024 | 1.0250 | 1.1000 | 1.0150 | 1.0150 | 1.0150 | 1,068 |
| 22 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 4,031 |
| 21 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 20 Mar 2024 | 1.0650 | 1.0650 | 1.0250 | 1.0250 | 1.0250 | 502 |
| 19 Mar 2024 | 1.1450 | 1.1450 | 1.0200 | 1.1200 | 1.1200 | 9,259 |
| 18 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1,438 |
| 15 Mar 2024 | 1.1150 | 1.1850 | 1.1000 | 1.1850 | 1.1850 | 7,715 |
| 14 Mar 2024 | 1.2850 | 1.2850 | 1.2000 | 1.2000 | 1.2000 | 553 |
| 13 Mar 2024 | 1.1000 | 1.2850 | 0.9560 | 1.2000 | 1.2000 | 6,862 |
| 12 Mar 2024 | 1.0550 | 1.2800 | 1.0550 | 1.2800 | 1.2800 | 175 |
| 11 Mar 2024 | 1.0200 | 1.2850 | 1.0200 | 1.2850 | 1.2850 | 1,154 |
| 08 Mar 2024 | 1.1950 | 1.1950 | 0.9320 | 1.1700 | 1.1700 | 11,398 |
| 07 Mar 2024 | 0.8960 | 1.3900 | 0.8200 | 1.1950 | 1.1950 | 127,785 |
| 06 Mar 2024 | 0.8980 | 0.8980 | 0.8340 | 0.8960 | 0.8960 | 19,088 |
| 05 Mar 2024 | 0.9200 | 0.9200 | 0.8520 | 0.9180 | 0.9180 | 26,981 |
| 04 Mar 2024 | 0.9720 | 0.9720 | 0.9400 | 0.9400 | 0.9400 | 11,565 |
| 01 Mar 2024 | 0.8700 | 0.9840 | 0.8700 | 0.9500 | 0.9500 | 2,631 |
| 29 Feb 2024 | 0.9820 | 0.9960 | 0.8280 | 0.9960 | 0.9960 | 45,366 |
| 28 Feb 2024 | 0.9220 | 1.1150 | 0.9220 | 1.0000 | 1.0000 | 20,074 |
| 27 Feb 2024 | 1.1000 | 1.1000 | 0.9160 | 1.0750 | 1.0750 | 451 |
| 26 Feb 2024 | 1.0950 | 1.0950 | 0.9200 | 1.0250 | 1.0250 | 2,413 |
| 23 Feb 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 628 |
| 22 Feb 2024 | 1.0200 | 1.1350 | 1.0200 | 1.1000 | 1.1000 | 19,038 |
| 21 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 20 Feb 2024 | 1.2100 | 1.2100 | 1.0250 | 1.1900 | 1.1900 | 11,422 |
| 19 Feb 2024 | 1.3950 | 1.3950 | 1.1050 | 1.2300 | 1.2300 | 45,686 |
| 16 Feb 2024 | 1.1050 | 1.3900 | 1.1050 | 1.3000 | 1.3000 | 62,501 |
| 15 Feb 2024 | 1.1250 | 1.2450 | 1.1150 | 1.2250 | 1.2250 | 15,554 |
| 14 Feb 2024 | 1.1150 | 1.2650 | 1.1100 | 1.2650 | 1.2650 | 6,764 |
| 13 Feb 2024 | 1.1500 | 1.2500 | 1.1000 | 1.1150 | 1.1150 | 3,640 |
| 12 Feb 2024 | 1.1350 | 1.2500 | 1.1200 | 1.1500 | 1.1500 | 23,237 |
| 09 Feb 2024 | 1.2000 | 1.2650 | 1.2000 | 1.2500 | 1.2500 | 14,258 |
| 08 Feb 2024 | 1.2500 | 1.2500 | 0.8220 | 1.1200 | 1.1200 | 11,784 |
| 07 Feb 2024 | 1.3000 | 1.3000 | 1.1600 | 1.2500 | 1.2500 | 9,796 |
| 06 Feb 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 264 |
| 05 Feb 2024 | 1.2950 | 1.2950 | 1.2350 | 1.2350 | 1.2350 | 30,600 |
| 02 Feb 2024 | 1.4300 | 1.4300 | 1.3100 | 1.4200 | 1.4200 | 5,822 |
| 01 Feb 2024 | 1.4800 | 1.4800 | 1.2550 | 1.4450 | 1.4450 | 16,967 |
| 31 Jan 2024 | 1.4850 | 1.5000 | 1.3350 | 1.4800 | 1.4800 | 11,000 |
| 30 Jan 2024 | 1.2550 | 1.6600 | 1.2550 | 1.2800 | 1.2800 | 48,809 |
| 29 Jan 2024 | 1.4000 | 1.4000 | 1.1800 | 1.2700 | 1.2700 | 24,368 |
| 26 Jan 2024 | 1.3050 | 1.3050 | 1.1700 | 1.1800 | 1.1800 | 10,895 |
| 25 Jan 2024 | 1.2850 | 1.2850 | 1.1650 | 1.2150 | 1.2150 | 3,607 |
| 24 Jan 2024 | 1.1300 | 1.3100 | 1.1300 | 1.2900 | 1.2900 | 9,398 |
| 23 Jan 2024 | 1.3450 | 1.3450 | 1.3400 | 1.3400 | 1.3400 | 84 |
| 22 Jan 2024 | 1.3650 | 1.3650 | 1.1200 | 1.3450 | 1.3450 | 3,769 |
| 19 Jan 2024 | 1.2700 | 1.3700 | 1.0550 | 1.3700 | 1.3700 | 6,136 |
| 18 Jan 2024 | 1.3500 | 1.3500 | 1.2450 | 1.2800 | 1.2800 | 8,779 |
| 17 Jan 2024 | 1.3200 | 1.4400 | 1.1950 | 1.2350 | 1.2350 | 10,935 |
| 16 Jan 2024 | 1.4650 | 1.4650 | 1.2400 | 1.4400 | 1.4400 | 21,081 |
| 15 Jan 2024 | 1.0900 | 1.4600 | 1.0900 | 1.4600 | 1.4600 | 28,019 |
| 12 Jan 2024 | 1.1850 | 1.1950 | 1.1700 | 1.1950 | 1.1950 | 4,623 |
| 11 Jan 2024 | 1.1900 | 1.3700 | 1.1750 | 1.2000 | 1.2000 | 615 |
| 10 Jan 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 5,948 |
| 09 Jan 2024 | 1.1750 | 1.2850 | 1.1750 | 1.2850 | 1.2850 | 6,359 |
| 08 Jan 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 10,486 |
| 05 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 78 |
| 04 Jan 2024 | 1.3150 | 1.3150 | 1.2000 | 1.2700 | 1.2700 | 28,944 |
| 03 Jan 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 3,496 |
| 02 Jan 2024 | 1.4500 | 1.7250 | 1.2250 | 1.4350 | 1.4350 | 56,911 |
| 29 Dec 2023 | 1.4950 | 1.4950 | 1.3100 | 1.4500 | 1.4500 | 1,505 |
| 28 Dec 2023 | 1.5000 | 1.5000 | 1.3050 | 1.3050 | 1.3050 | 2,198 |
| 27 Dec 2023 | 1.5000 | 1.5000 | 1.2250 | 1.4750 | 1.4750 | 8,096 |
| 22 Dec 2023 | 1.3750 | 1.5500 | 1.2100 | 1.5000 | 1.5000 | 26,803 |
| 21 Dec 2023 | 1.3300 | 1.4150 | 1.3300 | 1.3600 | 1.3600 | 7,644 |
| 20 Dec 2023 | 1.2000 | 1.2000 | 1.0400 | 1.2000 | 1.2000 | 41,491 |
| 19 Dec 2023 | 1.1650 | 1.2050 | 1.0450 | 1.2050 | 1.2050 | 5,146 |
| 18 Dec 2023 | 1.2050 | 1.2800 | 1.1650 | 1.2800 | 1.2800 | 1,459 |
| 15 Dec 2023 | 1.3100 | 1.3100 | 1.0900 | 1.2100 | 1.2100 | 14,522 |
| 14 Dec 2023 | 1.3550 | 1.3650 | 1.2350 | 1.3150 | 1.3150 | 7,168 |
| 13 Dec 2023 | 1.1950 | 1.5000 | 1.1650 | 1.2350 | 1.2350 | 58,948 |
| 12 Dec 2023 | 1.2000 | 1.2000 | 0.9600 | 0.9600 | 0.9600 | 601 |
| 11 Dec 2023 | 1.2350 | 1.2350 | 0.9260 | 1.2300 | 1.2300 | 1,503 |
| 08 Dec 2023 | 0.9020 | 1.2900 | 0.9020 | 1.2400 | 1.2400 | 22,456 |
| 07 Dec 2023 | 0.8420 | 1.0300 | 0.7800 | 0.9980 | 0.9980 | 3,363 |
| 06 Dec 2023 | 1.0950 | 1.0950 | 0.9000 | 1.0600 | 1.0600 | 11,401 |
| 05 Dec 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 4,885 |
| 04 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
| 01 Dec 2023 | 1.3050 | 1.4950 | 1.1100 | 1.2700 | 1.2700 | 53,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.