Aurion Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.54	0.55	0.52	0.55	0.55	1.10%	24,700
May 15, 2025	0.55	0.57	0.52	0.54	0.54	0.57%	39,347
May 14, 2025	0.55	0.56	0.54	0.54	0.54	-4.18%	51,120
May 13, 2025	0.57	0.58	0.55	0.56	0.56	-1.83%	10,457
May 12, 2025	0.64	0.64	0.57	0.58	0.58	-4.17%	12,500
May 9, 2025	0.60	0.61	0.59	0.60	0.60	3.45%	38,560
May 8, 2025	0.58	0.58	0.58	0.58	0.58	-4.92%	215
May 7, 2025	0.60	0.61	0.60	0.61	0.61	-0.33%	465
May 6, 2025	0.60	0.62	0.60	0.61	0.61	3.73%	45,301
May 5, 2025	0.58	0.60	0.56	0.59	0.59	-0.84%	26,216
May 2, 2025	0.58	0.60	0.58	0.60	0.60	2.94%	18,883
May 1, 2025	0.59	0.59	0.57	0.58	0.58	-3.67%	19,000
Apr 30, 2025	0.60	0.60	0.60	0.60	0.60	1.35%	1,015
Apr 29, 2025	0.60	0.61	0.59	0.59	0.59	-1.33%	14,467
Apr 28, 2025	0.60	0.61	0.59	0.60	0.60	0.05%	18,000
Apr 25, 2025	0.59	0.60	0.59	0.60	0.60	2.64%	55,650
Apr 24, 2025	0.59	0.61	0.58	0.58	0.58	0.67%	9,340
Apr 23, 2025	0.59	0.59	0.58	0.58	0.58	0.29%	11,266
Apr 22, 2025	0.63	0.63	0.58	0.58	0.58	-4.65%	91,098
Apr 21, 2025	0.61	0.61	0.58	0.61	0.61	5.58%	113,182
Apr 17, 2025	0.58	0.59	0.57	0.57	0.57	-0.88%	24,750
Apr 16, 2025	0.59	0.59	0.57	0.58	0.58	-1.69%	30,848
Apr 15, 2025	0.55	0.60	0.55	0.59	0.59	10.59%	68,403
Apr 14, 2025	0.50	0.55	0.50	0.53	0.53	1.95%	39,000
Apr 11, 2025	0.52	0.53	0.51	0.52	0.52	6.25%	36,664
Apr 10, 2025	0.50	0.51	0.47	0.49	0.49	3.47%	40,330
Apr 9, 2025	0.45	0.48	0.45	0.48	0.48	1.23%	22,510
Apr 8, 2025	0.48	0.49	0.47	0.47	0.47	2.11%	9,500
Apr 7, 2025	0.47	0.47	0.45	0.46	0.46	-7.46%	32,000
Apr 4, 2025	0.45	0.50	0.45	0.50	0.50	-0.48%	51,850
Apr 3, 2025	0.52	0.52	0.46	0.50	0.50	-1.96%	23,510
Apr 2, 2025	0.51	0.52	0.50	0.51	0.51	2.20%	44,100
Apr 1, 2025	0.50	0.51	0.49	0.50	0.50	1.84%	25,000
Mar 31, 2025	0.51	0.52	0.48	0.49	0.49	-5.22%	56,669
Mar 28, 2025	0.51	0.52	0.51	0.52	0.52	-0.58%	12,090
Mar 27, 2025	0.52	0.52	0.50	0.52	0.52	1.96%	9,150
Mar 26, 2025	0.51	0.51	0.51	0.51	0.51	-0.78%	12,988
Mar 25, 2025	0.52	0.53	0.51	0.51	0.51	-2.84%	22,520
Mar 24, 2025	0.53	0.54	0.51	0.53	0.53	3.22%	46,820
Mar 21, 2025	0.51	0.53	0.51	0.51	0.51	-0.39%	15,281
Mar 20, 2025	0.51	0.53	0.50	0.51	0.51	0.29%	26,950
Mar 19, 2025	0.52	0.52	0.51	0.51	0.51	0.75%	47,005
Mar 18, 2025	0.51	0.51	0.51	0.51	0.51	-0.35%	2,085
Mar 17, 2025	0.50	0.52	0.50	0.51	0.51	2.61%	13,150
Mar 14, 2025	0.50	0.50	0.50	0.50	0.50	4.84%	8,032
Mar 13, 2025	0.48	0.48	0.47	0.48	0.48	0.64%	8,216
Mar 12, 2025	0.45	0.47	0.45	0.47	0.47	-0.63%	17,100
Mar 11, 2025	0.48	0.48	0.47	0.48	0.48	-0.42%	30,211
Mar 10, 2025	0.48	0.48	0.47	0.48	0.48	1.12%	4,383
Mar 7, 2025	0.50	0.50	0.47	0.47	0.47	-1.83%	10,360