Aurion Resources Ltd. (AIRRF)

Aurion Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.43	0.45	0.42	0.45	0.45	1.37%	12,500
Dec 23, 2024	0.42	0.44	0.42	0.44	0.44	0.92%	4,099
Dec 20, 2024	0.43	0.44	0.43	0.44	0.44	3.11%	3,045
Dec 19, 2024	0.43	0.43	0.42	0.42	0.42	-3.48%	6,783
Dec 18, 2024	0.44	0.44	0.44	0.44	0.44	-2.11%	2,550
Dec 17, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Dec 16, 2024	0.45	0.45	0.45	0.45	0.45	2.17%	577
Dec 13, 2024	0.45	0.45	0.44	0.44	0.44	-0.88%	7,723
Dec 12, 2024	0.44	0.44	0.44	0.44	0.44	-2.67%	4,000
Dec 11, 2024	0.46	0.47	0.45	0.45	0.45	0.44%	25,200
Dec 10, 2024	0.44	0.45	0.44	0.45	0.45	0.22%	1,601
Dec 9, 2024	0.45	0.46	0.44	0.45	0.45	-3.31%	45,710
Dec 6, 2024	0.47	0.47	0.47	0.47	0.47	-	50
Dec 5, 2024	0.47	0.47	0.47	0.47	0.47	-	20
Dec 4, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Dec 3, 2024	0.42	0.47	0.42	0.47	0.47	1.39%	5,020
Dec 2, 2024	0.43	0.46	0.43	0.46	0.46	6.74%	13,387
Nov 29, 2024	0.39	0.43	0.39	0.43	0.43	-0.23%	10,702
Nov 27, 2024	0.43	0.43	0.43	0.43	0.43	4.03%	5,013
Nov 26, 2024	0.41	0.41	0.41	0.41	0.41	-0.34%	3,149
Nov 25, 2024	0.40	0.42	0.40	0.42	0.42	3.64%	4,743
Nov 22, 2024	0.41	0.41	0.39	0.40	0.40	0.02%	14,200
Nov 21, 2024	0.40	0.40	0.40	0.40	0.40	-	50
Nov 20, 2024	0.40	0.40	0.40	0.40	0.40	-0.52%	1,000
Nov 19, 2024	0.40	0.40	0.40	0.40	0.40	0.02%	2,150
Nov 18, 2024	0.39	0.41	0.38	0.40	0.40	5.64%	21,605
Nov 15, 2024	0.39	0.39	0.38	0.38	0.38	-5.69%	96,259
Nov 14, 2024	0.39	0.42	0.39	0.40	0.40	2.41%	10,349
Nov 13, 2024	0.40	0.40	0.40	0.40	0.40	-5.64%	5,300
Nov 12, 2024	0.41	0.42	0.41	0.42	0.42	-0.33%	4,533
Nov 11, 2024	0.47	0.47	0.42	0.42	0.42	-7.10%	46,758
Nov 8, 2024	0.46	0.49	0.45	0.45	0.45	-7.33%	3,159
Nov 7, 2024	0.49	0.49	0.49	0.49	0.49	1.94%	3,035
Nov 6, 2024	0.48	0.48	0.48	0.48	0.48	4.03%	6,943
Nov 5, 2024	0.46	0.46	0.46	0.46	0.46	-	4,000
Nov 4, 2024	0.48	0.48	0.46	0.46	0.46	-5.15%	2,470
Nov 1, 2024	0.49	0.49	0.49	0.49	0.49	0.83%	1,499
Oct 31, 2024	0.48	0.50	0.48	0.48	0.48	-1.52%	24,185
Oct 30, 2024	0.48	0.50	0.48	0.49	0.49	1.75%	22,900
Oct 29, 2024	0.47	0.48	0.47	0.48	0.48	1.05%	6,700
Oct 28, 2024	0.48	0.48	0.48	0.48	0.48	-1.04%	2,001
Oct 25, 2024	0.48	0.48	0.48	0.48	0.48	-2.10%	102
Oct 24, 2024	0.49	0.49	0.49	0.49	0.49	3.16%	300
Oct 23, 2024	0.46	0.49	0.46	0.48	0.48	-0.98%	4,200
Oct 22, 2024	0.48	0.48	0.47	0.48	0.48	-	5,360
Oct 21, 2024	0.49	0.49	0.47	0.48	0.48	-1.23%	12,551
Oct 18, 2024	0.49	0.49	0.48	0.49	0.49	-0.31%	7,127
Oct 17, 2024	0.49	0.49	0.49	0.49	0.49	2.74%	1,000
Oct 16, 2024	0.48	0.48	0.47	0.47	0.47	0.96%	6,000
Oct 15, 2024	0.48	0.48	0.47	0.47	0.47	2.17%	600
Oct 14, 2024	0.43	0.46	0.43	0.46	0.46	-4.72%	1,500
Oct 11, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Oct 10, 2024	0.49	0.49	0.48	0.48	0.48	-3.44%	16,000
Oct 9, 2024	0.50	0.50	0.50	0.50	0.50	4.28%	5,000
Oct 8, 2024	0.48	0.49	0.48	0.48	0.48	-2.14%	39,602
Oct 7, 2024	0.49	0.49	0.49	0.49	0.49	7.46%	2,000
Oct 4, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 3, 2024	0.46	0.47	0.46	0.46	0.46	2.59%	40,400
Oct 2, 2024	0.43	0.47	0.43	0.44	0.44	-0.43%	28,000
Oct 1, 2024	0.46	0.46	0.44	0.45	0.45	-0.80%	21,453
Sep 30, 2024	0.46	0.46	0.45	0.45	0.45	-	2,150
Sep 27, 2024	0.44	0.45	0.43	0.45	0.45	-2.17%	4,500
Sep 26, 2024	0.46	0.46	0.45	0.46	0.46	7.50%	14,500
Sep 25, 2024	0.43	0.43	0.43	0.43	0.43	-4.57%	1,000
Sep 24, 2024	0.45	0.45	0.45	0.45	0.45	2.84%	23,010
Sep 23, 2024	0.44	0.44	0.43	0.44	0.44	1.51%	24,300
Sep 20, 2024	0.43	0.43	0.43	0.43	0.43	5.01%	2,000
Sep 19, 2024	0.41	0.41	0.41	0.41	0.41	-0.17%	3,000
Sep 18, 2024	0.41	0.44	0.41	0.41	0.41	-3.74%	35,649
Sep 17, 2024	0.42	0.43	0.42	0.43	0.43	1.33%	7,500
Sep 16, 2024	0.40	0.42	0.40	0.42	0.42	2.64%	29,326
Sep 13, 2024	0.39	0.41	0.39	0.41	0.41	1.04%	9,373
Sep 12, 2024	0.41	0.41	0.41	0.41	0.41	1.25%	1,200
Sep 11, 2024	0.40	0.40	0.40	0.40	0.40	3.09%	4,231
Sep 10, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Sep 9, 2024	0.39	0.39	0.39	0.39	0.39	-3.60%	1,000
Sep 6, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Sep 5, 2024	0.40	0.40	0.40	0.40	0.40	-0.12%	43
Sep 4, 2024	0.40	0.40	0.40	0.40	0.40	-2.73%	1,500
Sep 3, 2024	0.40	0.42	0.40	0.41	0.41	1.94%	87,070
Aug 30, 2024	0.41	0.41	0.41	0.41	0.41	4.24%	100
Aug 29, 2024	0.42	0.42	0.39	0.39	0.39	-5.69%	3,647
Aug 28, 2024	0.41	0.41	0.41	0.41	0.41	-	22,216
Aug 27, 2024	0.42	0.42	0.41	0.41	0.41	6.00%	1,400
Aug 26, 2024	0.39	0.39	0.39	0.39	0.39	-1.24%	1,500
Aug 23, 2024	0.41	0.41	0.39	0.39	0.39	-3.33%	2,715
Aug 22, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Aug 21, 2024	0.41	0.41	0.41	0.41	0.41	-2.74%	1,514
Aug 20, 2024	0.38	0.44	0.35	0.42	0.42	5.00%	19,700
Aug 19, 2024	0.40	0.40	0.40	0.40	0.40	3.36%	5,000
Aug 16, 2024	0.39	0.39	0.39	0.39	0.39	1.60%	500
Aug 15, 2024	0.38	0.38	0.38	0.38	0.38	5.69%	415
Aug 14, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Aug 13, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Aug 12, 2024	0.37	0.37	0.36	0.36	0.36	-3.75%	13,000
Aug 9, 2024	0.37	0.37	0.37	0.37	0.37	2.83%	600
Aug 8, 2024	0.36	0.36	0.36	0.36	0.36	7.10%	2,000
Aug 7, 2024	0.34	0.34	0.34	0.34	0.34	-0.61%	6,260
Aug 6, 2024	0.35	0.35	0.32	0.34	0.34	7.88%	44,410
Aug 5, 2024	0.32	0.32	0.32	0.32	0.32	-16.55%	3,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.