Aurion Resources Ltd. (AIRRF)
OTCMKTS · Delayed Price · Currency is USD
1.304
-0.037 (-2.72%)
Mar 12, 2026, 3:58 PM EST
Aurion Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.67% | 10,668 |
| Mar 10, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.25% | 23,393 |
| Mar 9, 2026 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 11.74% | 45,923 |
| Mar 6, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.41% | 15,336 |
| Mar 5, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 25,649 |
| Mar 4, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 18,068 |
| Mar 3, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -4.73% | 4,155 |
| Mar 2, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 2.54% | 11,186 |
| Feb 27, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 51,786 |
| Feb 26, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.52% | 1,450 |
| Feb 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | 6,045 |
| Feb 24, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 9,551 |
| Feb 23, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.81% | 10,730 |
| Feb 20, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 2.13% | 23,900 |
| Feb 19, 2026 | 1.22 | 1.23 | 1.17 | 1.22 | 1.22 | 1.58% | 51,304 |
| Feb 18, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | 0.76% | 25,083 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 43,153 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 3.53% | 28,777 |
| Feb 12, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -7.20% | 57,100 |
| Feb 11, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 2.71% | 6,000 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -5.29% | 62,396 |
| Feb 9, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 3.63% | 10,806 |
| Feb 6, 2026 | 1.12 | 1.28 | 1.12 | 1.24 | 1.24 | 6.90% | 53,121 |
| Feb 5, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 31,159 |
| Feb 4, 2026 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | 7.27% | 127,121 |
| Feb 3, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.27% | 27,912 |
| Feb 2, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.09% | 24,485 |
| Jan 30, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -3.68% | 29,012 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.81% | 58,875 |
| Jan 28, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 3.66% | 27,911 |
| Jan 27, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -0.18% | 77,168 |
| Jan 26, 2026 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 2.00% | 30,131 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -4.35% | 37,445 |
| Jan 22, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 6.48% | 20,502 |
| Jan 21, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 2.86% | 84,353 |
| Jan 20, 2026 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | 5.00% | 66,124 |
| Jan 16, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 0.22% | 17,020 |
| Jan 15, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -4.06% | 34,657 |
| Jan 14, 2026 | 0.99 | 1.04 | 0.97 | 1.04 | 1.04 | 4.66% | 43,813 |
| Jan 13, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -6.25% | 33,223 |
| Jan 12, 2026 | 1.08 | 1.11 | 1.03 | 1.06 | 1.06 | 2.91% | 61,828 |
| Jan 9, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 35,734 |
| Jan 8, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | -1.35% | 12,952 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -4.88% | 8,511 |
| Jan 6, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.62% | 4,076 |
| Jan 5, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 3.90% | 2,458 |
| Jan 2, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 44,422 |
| Dec 31, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 6,306 |
| Dec 30, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 3.67% | 23,775 |
| Dec 29, 2025 | 1.07 | 1.09 | 0.95 | 0.97 | 0.97 | -9.38% | 87,602 |