Aurania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.260	0.290	0.260	0.290	0.290	47,852
2023-09-05	0.300	0.310	0.280	0.295	0.295	47,630
2023-09-01	0.300	0.315	0.295	0.310	0.310	21,600
2023-08-31	0.320	0.320	0.300	0.300	0.300	46,744
2023-08-30	0.330	0.340	0.330	0.330	0.330	3,637
2023-08-29	0.330	0.330	0.320	0.330	0.330	9,865
2023-08-28	0.340	0.340	0.330	0.340	0.340	7,373
2023-08-25	0.350	0.350	0.350	0.350	0.350	8,440
2023-08-24	0.355	0.355	0.350	0.350	0.350	10,000
2023-08-23	0.330	0.390	0.330	0.360	0.360	16,000
2023-08-22	0.315	0.325	0.315	0.325	0.325	6,500
2023-08-21	0.320	0.330	0.320	0.320	0.320	3,511
2023-08-18	0.350	0.350	0.330	0.330	0.330	16,356
2023-08-17	0.390	0.390	0.330	0.340	0.340	37,295
2023-08-16	0.380	0.390	0.380	0.390	0.390	16,950
2023-08-15	0.380	0.380	0.380	0.380	0.380	501
2023-08-14	0.390	0.400	0.380	0.380	0.380	20,287
2023-08-11	0.350	0.380	0.320	0.380	0.380	40,611
2023-08-10	0.360	0.370	0.350	0.350	0.350	32,004
2023-08-09	0.380	0.380	0.360	0.360	0.360	31,395
2023-08-08	0.410	0.420	0.380	0.380	0.380	19,347
2023-08-04	0.370	0.400	0.360	0.400	0.400	14,118
2023-08-03	0.375	0.385	0.370	0.370	0.370	10,239
2023-08-02	0.390	0.400	0.380	0.380	0.380	73,323
2023-08-01	0.450	0.455	0.380	0.390	0.390	166,026
2023-07-31	0.440	0.460	0.420	0.460	0.460	15,674
2023-07-28	0.440	0.445	0.410	0.440	0.440	29,500
2023-07-27	0.425	0.450	0.420	0.450	0.450	17,916
2023-07-26	0.440	0.440	0.425	0.425	0.425	47,927
2023-07-25	0.480	0.520	0.440	0.440	0.440	95,940
2023-07-24	0.460	0.500	0.460	0.500	0.500	18,934
2023-07-21	0.430	0.450	0.430	0.450	0.450	12,000
2023-07-20	0.420	0.420	0.410	0.420	0.420	13,821
2023-07-19	0.420	0.420	0.420	0.420	0.420	1,000
2023-07-18	0.420	0.420	0.420	0.420	0.420	4,590
2023-07-17	0.425	0.460	0.420	0.425	0.425	15,655
2023-07-14	0.510	0.510	0.470	0.480	0.480	29,453
2023-07-13	0.480	0.510	0.480	0.510	0.510	104,126
2023-07-12	0.450	0.490	0.445	0.460	0.460	89,055
2023-07-11	0.480	0.480	0.440	0.440	0.440	71,515
2023-07-10	0.450	0.450	0.450	0.450	0.450	500
2023-07-07	0.420	0.470	0.420	0.470	0.470	23,590
2023-07-06	0.420	0.440	0.410	0.420	0.420	9,522
2023-07-05	0.395	0.480	0.380	0.430	0.430	78,201
2023-07-04	0.330	0.400	0.330	0.365	0.365	25,000
2023-06-30	0.320	0.320	0.300	0.300	0.300	11,496
2023-06-29	0.340	0.340	0.310	0.320	0.320	18,794
2023-06-28	0.360	0.360	0.340	0.350	0.350	19,305
2023-06-27	0.370	0.370	0.360	0.360	0.360	3,082
2023-06-26	0.375	0.380	0.370	0.380	0.380	57,000
2023-06-23	0.380	0.380	0.360	0.370	0.370	3,500
2023-06-22	0.380	0.380	0.380	0.380	0.380	6,500
2023-06-21	0.380	0.385	0.380	0.380	0.380	33,500
2023-06-20	0.420	0.420	0.390	0.390	0.390	35,680
2023-06-19	0.420	0.420	0.420	0.420	0.420	97,000
2023-06-16	0.420	0.420	0.410	0.420	0.420	27,812
2023-06-15	0.370	0.450	0.370	0.400	0.400	34,102
2023-06-14	0.330	0.370	0.330	0.370	0.370	14,864
2023-06-13	0.335	0.340	0.320	0.330	0.330	24,828
2023-06-12	0.300	0.335	0.300	0.330	0.330	20,500

← NewerPage 14 of 21 · 1,247 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.