Aurania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.470	0.470	0.450	0.450	0.450	11,200
2022-12-12	0.450	0.460	0.410	0.420	0.420	41,759
2022-12-09	0.475	0.480	0.475	0.480	0.480	2,300
2022-12-08	0.455	0.490	0.455	0.490	0.490	16,000
2022-12-07	0.450	0.490	0.450	0.490	0.490	4,842
2022-12-06	0.470	0.490	0.420	0.470	0.470	70,726
2022-12-05	0.480	0.480	0.430	0.440	0.440	36,340
2022-12-02	0.480	0.480	0.450	0.450	0.450	50,649
2022-12-01	0.560	0.560	0.480	0.480	0.480	41,648
2022-11-30	0.560	0.570	0.540	0.540	0.540	13,743
2022-11-29	0.510	0.560	0.475	0.560	0.560	49,068
2022-11-28	0.465	0.550	0.465	0.510	0.510	62,816
2022-11-25	0.510	0.510	0.510	0.510	0.510	4,324
2022-11-24	0.480	0.500	0.470	0.500	0.500	73,415
2022-11-23	0.460	0.480	0.460	0.480	0.480	40,121
2022-11-22	0.470	0.480	0.460	0.460	0.460	21,662
2022-11-21	0.445	0.470	0.445	0.470	0.470	11,700
2022-11-18	0.450	0.450	0.450	0.450	0.450	4,465
2022-11-17	0.430	0.435	0.420	0.420	0.420	35,849
2022-11-16	0.440	0.450	0.440	0.450	0.450	65,353
2022-11-15	0.450	0.455	0.430	0.440	0.440	16,924
2022-11-14	0.460	0.470	0.460	0.470	0.470	16,063
2022-11-11	0.460	0.460	0.460	0.460	0.460	3,778
2022-11-10	0.460	0.480	0.460	0.480	0.480	21,904
2022-11-09	0.420	0.465	0.400	0.465	0.465	11,255
2022-11-08	0.410	0.430	0.410	0.425	0.425	11,324
2022-11-07	0.485	0.485	0.405	0.405	0.405	2,784
2022-11-04	0.420	0.485	0.420	0.485	0.485	31,750
2022-11-03	0.435	0.435	0.400	0.430	0.430	34,515
2022-11-02	0.440	0.450	0.410	0.430	0.430	26,710
2022-11-01	0.430	0.440	0.410	0.430	0.430	54,063
2022-10-31	0.450	0.450	0.390	0.390	0.390	116,635
2022-10-28	0.485	0.495	0.450	0.470	0.470	33,267
2022-10-27	0.500	0.540	0.480	0.480	0.480	101,508
2022-10-26	0.540	0.560	0.500	0.550	0.550	45,900
2022-10-25	0.550	0.560	0.500	0.560	0.560	25,121
2022-10-24	0.540	0.560	0.530	0.560	0.560	117,656
2022-10-21	0.510	0.550	0.480	0.495	0.495	10,065
2022-10-20	0.580	0.610	0.500	0.500	0.500	81,500
2022-10-19	0.580	0.580	0.485	0.510	0.510	28,700
2022-10-18	0.520	0.580	0.520	0.570	0.570	40,935
2022-10-17	0.490	0.580	0.490	0.520	0.520	22,133
2022-10-14	0.475	0.530	0.470	0.530	0.530	23,280
2022-10-13	0.540	0.560	0.470	0.500	0.500	55,310
2022-10-11	0.540	0.540	0.460	0.460	0.460	6,416
2022-10-07	0.490	0.510	0.470	0.475	0.475	46,472
2022-10-06	0.490	0.490	0.465	0.465	0.465	2,410
2022-10-05	0.500	0.500	0.435	0.435	0.435	3,850
2022-10-04	0.510	0.510	0.465	0.465	0.465	7,271
2022-10-03	0.435	0.500	0.430	0.465	0.465	32,800
2022-09-30	0.500	0.520	0.455	0.455	0.455	39,291
2022-09-29	0.495	0.530	0.495	0.530	0.530	3,200
2022-09-28	0.500	0.500	0.410	0.495	0.495	58,763
2022-09-27	0.490	0.520	0.450	0.500	0.500	19,793
2022-09-26	0.500	0.560	0.470	0.485	0.485	21,855
2022-09-23	0.500	0.550	0.500	0.550	0.550	28,784
2022-09-22	0.520	0.570	0.500	0.570	0.570	28,822
2022-09-21	0.520	0.570	0.510	0.510	0.510	7,141
2022-09-20	0.510	0.520	0.510	0.520	0.520	9,649
2022-09-19	0.520	0.540	0.510	0.510	0.510	23,009

← NewerPage 17 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.