Aurion Resources Ltd. (FRA:8RA)
Germany · Delayed Price · Currency is EUR 1.060
+0.010 (0.95%)
At close: Mar 27, 2026
FRA:8RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Mar 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | - |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.55% | - |
| Mar 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.94% | 23,113 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.74% | - |
| Mar 19, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -8.18% | 6,300 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Mar 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Mar 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.98% | - |
| Mar 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.56% | - |
| Mar 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 6,000 |
| Mar 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 5,932 |
| Mar 9, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 10.90% | 9,314 |
| Mar 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.86% | 11,000 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Mar 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.24% | - |
| Mar 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.57% | - |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.29% | - |
| Feb 26, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 1.45% | 5,144 |
| Feb 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.61% | - |
| Feb 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Feb 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.37% | 5,000 |
| Feb 20, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | 1.48% | 21,144 |
| Feb 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Feb 18, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.08% | 4,100 |
| Feb 17, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.01% | 1,500 |
| Feb 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.99% | - |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.66% | - |
| Feb 12, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -3.17% | 6,000 |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.27% | - |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | - |
| Feb 9, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 8.79% | 7,000 |
| Feb 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.24% | - |
| Feb 5, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 5,758 |
| Feb 4, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 9.51% | 12,500 |
| Feb 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6.10% | - |
| Feb 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -11.43% | - |
| Jan 30, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.23% | 19,588 |
| Jan 29, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 5.41% | 20,150 |
| Jan 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.49% | - |
| Jan 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | - |
| Jan 26, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -3.11% | 10,792 |
| Jan 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.21% | - |
| Jan 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.78% | - |
| Jan 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.22% | - |
| Jan 20, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 7.42% | 1,700 |
| Jan 19, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -1.42% | 1,077 |