Aurania Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1.200 | 1.200 | 1.090 | 1.130 | 1.130 | 63,616 |
| 2021-12-24 | 1.160 | 1.190 | 1.140 | 1.190 | 1.190 | 17,499 |
| 2021-12-23 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 25,923 |
| 2021-12-22 | 1.030 | 1.230 | 1.030 | 1.230 | 1.230 | 42,136 |
| 2021-12-21 | 1.100 | 1.100 | 1.020 | 1.050 | 1.050 | 44,777 |
| 2021-12-20 | 1.130 | 1.150 | 1.050 | 1.100 | 1.100 | 83,613 |
| 2021-12-17 | 1.070 | 1.100 | 1.060 | 1.080 | 1.080 | 11,800 |
| 2021-12-16 | 0.990 | 1.130 | 0.990 | 1.040 | 1.040 | 79,892 |
| 2021-12-15 | 1.030 | 1.030 | 0.990 | 1.010 | 1.010 | 72,868 |
| 2021-12-14 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 72,438 |
| 2021-12-13 | 1.130 | 1.130 | 1.020 | 1.080 | 1.080 | 69,321 |
| 2021-12-10 | 1.150 | 1.160 | 1.040 | 1.050 | 1.050 | 132,959 |
| 2021-12-09 | 1.200 | 1.200 | 1.130 | 1.140 | 1.140 | 42,295 |
| 2021-12-08 | 1.230 | 1.270 | 1.100 | 1.120 | 1.120 | 93,140 |
| 2021-12-07 | 1.220 | 1.240 | 1.150 | 1.180 | 1.180 | 44,802 |
| 2021-12-06 | 1.250 | 1.250 | 1.120 | 1.180 | 1.180 | 60,374 |
| 2021-12-03 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 76,444 |
| 2021-12-02 | 1.230 | 1.270 | 1.210 | 1.220 | 1.220 | 111,912 |
| 2021-12-01 | 1.170 | 1.310 | 1.150 | 1.220 | 1.220 | 231,691 |
| 2021-11-30 | 1.080 | 1.120 | 1.000 | 1.050 | 1.050 | 76,102 |
| 2021-11-29 | 1.150 | 1.150 | 1.010 | 1.040 | 1.040 | 219,817 |
| 2021-11-26 | 1.300 | 1.300 | 1.170 | 1.170 | 1.170 | 98,717 |
| 2021-11-25 | 1.220 | 1.290 | 1.220 | 1.280 | 1.280 | 20,919 |
| 2021-11-24 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 100,297 |
| 2021-11-23 | 1.390 | 1.390 | 1.270 | 1.270 | 1.270 | 49,354 |
| 2021-11-22 | 1.470 | 1.470 | 1.360 | 1.370 | 1.370 | 13,574 |
| 2021-11-19 | 1.420 | 1.420 | 1.360 | 1.390 | 1.390 | 18,630 |
| 2021-11-18 | 1.400 | 1.460 | 1.400 | 1.430 | 1.430 | 22,494 |
| 2021-11-17 | 1.400 | 1.480 | 1.400 | 1.440 | 1.440 | 29,190 |
| 2021-11-16 | 1.430 | 1.440 | 1.360 | 1.440 | 1.440 | 37,437 |
| 2021-11-15 | 1.450 | 1.450 | 1.350 | 1.400 | 1.400 | 58,146 |
| 2021-11-12 | 1.400 | 1.420 | 1.310 | 1.420 | 1.420 | 103,639 |
| 2021-11-11 | 1.250 | 1.400 | 1.230 | 1.400 | 1.400 | 118,550 |
| 2021-11-10 | 1.220 | 1.300 | 1.210 | 1.230 | 1.230 | 76,705 |
| 2021-11-09 | 1.280 | 1.280 | 1.170 | 1.170 | 1.170 | 78,477 |
| 2021-11-08 | 1.200 | 1.220 | 1.170 | 1.170 | 1.170 | 53,344 |
| 2021-11-05 | 1.230 | 1.230 | 1.170 | 1.200 | 1.200 | 97,066 |
| 2021-11-04 | 1.230 | 1.400 | 1.210 | 1.220 | 1.220 | 180,607 |
| 2021-11-03 | 1.280 | 1.280 | 1.160 | 1.210 | 1.210 | 135,104 |
| 2021-11-02 | 1.380 | 1.380 | 1.250 | 1.280 | 1.280 | 81,845 |
| 2021-11-01 | 1.400 | 1.400 | 1.350 | 1.380 | 1.380 | 60,029 |
| 2021-10-29 | 1.460 | 1.460 | 1.350 | 1.370 | 1.370 | 28,874 |
| 2021-10-28 | 1.380 | 1.470 | 1.370 | 1.470 | 1.470 | 37,511 |
| 2021-10-27 | 1.440 | 1.440 | 1.340 | 1.380 | 1.380 | 72,967 |
| 2021-10-26 | 1.460 | 1.460 | 1.400 | 1.420 | 1.420 | 62,775 |
| 2021-10-25 | 1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 76,391 |
| 2021-10-22 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 38,925 |
← NewerPage 21 of 21 · 1,247 trading days
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.