Aurania Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.600	0.640	0.600	0.640	0.640	53,903
2024-08-23	0.630	0.650	0.620	0.620	0.620	123,717
2024-08-22	0.580	0.650	0.580	0.650	0.650	167,673
2024-08-21	0.580	0.620	0.580	0.620	0.620	24,500
2024-08-20	0.580	0.610	0.580	0.580	0.580	33,503
2024-08-19	0.560	0.600	0.530	0.600	0.600	84,134
2024-08-16	0.550	0.570	0.550	0.570	0.570	42,530
2024-08-15	0.560	0.560	0.550	0.550	0.550	61,033
2024-08-14	0.550	0.560	0.540	0.540	0.540	53,361
2024-08-13	0.580	0.580	0.560	0.560	0.560	36,315
2024-08-12	0.600	0.600	0.580	0.580	0.580	24,005
2024-08-09	0.600	0.620	0.580	0.620	0.620	33,763
2024-08-08	0.540	0.620	0.540	0.610	0.610	101,758
2024-08-07	0.530	0.550	0.510	0.540	0.540	35,966
2024-08-06	0.520	0.530	0.500	0.530	0.530	9,465
2024-08-01	0.510	0.520	0.490	0.500	0.500	32,830
2024-07-31	0.480	0.510	0.470	0.510	0.510	115,290
2024-07-30	0.470	0.485	0.470	0.485	0.485	47,600
2024-07-29	0.455	0.470	0.455	0.470	0.470	3,744
2024-07-26	0.440	0.450	0.430	0.450	0.450	41,963
2024-07-25	0.430	0.440	0.430	0.440	0.440	110,200
2024-07-24	0.420	0.440	0.420	0.420	0.420	14,000
2024-07-23	0.415	0.415	0.410	0.410	0.410	2,865
2024-07-22	0.420	0.420	0.410	0.410	0.410	7,025
2024-07-19	0.420	0.420	0.420	0.420	0.420	5,408
2024-07-18	0.420	0.420	0.400	0.420	0.420	8,218
2024-07-17	0.400	0.410	0.400	0.410	0.410	4,875
2024-07-16	0.460	0.460	0.410	0.410	0.410	26,614
2024-07-15	0.460	0.460	0.460	0.460	0.460	19,400
2024-07-12	0.470	0.470	0.450	0.460	0.460	29,538
2024-07-11	0.470	0.475	0.465	0.475	0.475	28,299
2024-07-10	0.460	0.465	0.450	0.465	0.465	18,500
2024-07-09	0.470	0.470	0.460	0.465	0.465	11,200
2024-07-08	0.470	0.470	0.460	0.465	0.465	8,203
2024-07-05	0.420	0.465	0.420	0.465	0.465	150,013
2024-07-04	0.400	0.400	0.400	0.400	0.400	773
2024-07-03	0.410	0.420	0.390	0.400	0.400	54,185
2024-07-02	0.410	0.420	0.410	0.410	0.410	35,949
2024-06-28	0.450	0.450	0.450	0.450	0.450	1,721
2024-06-27	0.420	0.460	0.420	0.450	0.450	142,715
2024-06-26	0.405	0.420	0.405	0.420	0.420	3,727
2024-06-25	0.450	0.450	0.405	0.405	0.405	10,883
2024-06-24	0.445	0.450	0.430	0.445	0.445	16,122
2024-06-21	0.460	0.460	0.430	0.440	0.440	19,700
2024-06-20	0.500	0.510	0.460	0.460	0.460	129,000
2024-06-19	0.400	0.500	0.400	0.445	0.445	118,402
2024-06-18	0.390	0.400	0.380	0.395	0.395	7,313
2024-06-17	0.390	0.400	0.380	0.395	0.395	13,013
2024-06-14	0.390	0.400	0.350	0.390	0.390	63,970
2024-06-13	0.340	0.350	0.330	0.350	0.350	26,773
2024-06-12	0.320	0.340	0.320	0.340	0.340	12,559
2024-06-11	0.310	0.325	0.310	0.310	0.310	14,227
2024-06-10	0.310	0.320	0.310	0.320	0.320	23,644
2024-06-07	0.290	0.310	0.290	0.310	0.310	18,166
2024-06-06	0.250	0.310	0.250	0.290	0.290	53,881
2024-06-05	0.250	0.250	0.240	0.250	0.250	92,222
2024-06-04	0.270	0.270	0.245	0.250	0.250	56,084
2024-06-03	0.295	0.295	0.280	0.280	0.280	3,984
2024-05-31	0.300	0.300	0.290	0.290	0.290	18,502
2024-05-30	0.300	0.310	0.300	0.305	0.305	20,315

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.