Aurion Resources Ltd. (FRA:8RA)
Germany · Delayed Price · Currency is EUR 1.595
-0.015 (-0.93%)
Last updated: Apr 24, 2026, 1:56 PM CET
FRA:8RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | - | -0.93% | - |
| Apr 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Apr 22, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 20,000 |
| Apr 21, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | - | 8,000 |
| Apr 20, 2026 | 1.10 | 1.58 | 1.10 | 1.58 | 1.58 | 41.70% | 18,250 |
| Apr 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.11% | - |
| Apr 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.89% | - |
| Apr 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,000 |
| Apr 14, 2026 | 1.15 | 1.24 | 1.13 | 1.21 | 1.21 | 10.00% | 18,800 |
| Apr 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| Apr 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Apr 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Apr 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Apr 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.07% | - |
| Apr 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Mar 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| 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 |