Aurania Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.27	0.27	0.27	0.27	0.27	1.92%	3,055
Apr 23, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	28,200
Apr 22, 2025	0.28	0.30	0.27	0.27	0.27	-3.57%	157,500
Apr 21, 2025	0.29	0.29	0.28	0.28	0.28	3.70%	18,500
Apr 17, 2025	0.30	0.31	0.27	0.27	0.27	-3.57%	77,426
Apr 16, 2025	0.34	0.34	0.28	0.28	0.28	-17.65%	80,300
Apr 15, 2025	0.33	0.35	0.33	0.34	0.34	6.25%	18,926
Apr 14, 2025	0.29	0.32	0.29	0.32	0.32	14.29%	26,930
Apr 11, 2025	0.24	0.29	0.24	0.28	0.28	21.74%	41,700
Apr 10, 2025	0.27	0.27	0.23	0.23	0.23	-13.21%	45,500
Apr 9, 2025	0.29	0.30	0.24	0.27	0.27	-8.62%	72,900
Apr 8, 2025	0.30	0.30	0.29	0.29	0.29	3.57%	17,500
Apr 7, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	3,336
Apr 4, 2025	0.30	0.30	0.27	0.27	0.27	-12.90%	16,100
Apr 3, 2025	0.33	0.33	0.30	0.31	0.31	-8.82%	26,400
Apr 2, 2025	0.34	0.34	0.31	0.34	0.34	-	7,700
Apr 1, 2025	0.33	0.34	0.32	0.34	0.34	6.25%	13,800
Mar 31, 2025	0.36	0.36	0.31	0.32	0.32	-8.57%	72,000
Mar 28, 2025	0.38	0.40	0.35	0.35	0.35	-7.89%	124,145
Mar 27, 2025	0.40	0.40	0.37	0.38	0.38	-	43,649
Mar 26, 2025	0.37	0.38	0.37	0.38	0.38	5.56%	7,200
Mar 25, 2025	0.36	0.36	0.35	0.36	0.36	-	6,900
Mar 24, 2025	0.37	0.37	0.36	0.36	0.36	-	22,039
Mar 21, 2025	0.38	0.39	0.36	0.36	0.36	-5.26%	121,600
Mar 20, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	16,300
Mar 19, 2025	0.37	0.38	0.36	0.36	0.36	-	31,500
Mar 18, 2025	0.38	0.39	0.36	0.36	0.36	-	20,000
Mar 17, 2025	0.36	0.37	0.36	0.36	0.36	4.35%	40,200
Mar 14, 2025	0.35	0.39	0.34	0.35	0.35	-9.21%	173,749
Mar 13, 2025	0.42	0.42	0.36	0.38	0.38	-9.52%	205,400
Mar 12, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	9,700
Mar 11, 2025	0.47	0.47	0.42	0.43	0.43	-8.51%	60,800
Mar 10, 2025	0.50	0.50	0.46	0.47	0.47	-6.00%	25,419
Mar 7, 2025	0.53	0.53	0.48	0.50	0.50	-3.85%	25,500
Mar 6, 2025	0.47	0.54	0.47	0.52	0.52	13.04%	15,900
Mar 5, 2025	0.41	0.46	0.41	0.46	0.46	12.20%	16,100
Mar 4, 2025	0.40	0.41	0.37	0.41	0.41	2.50%	28,100
Mar 3, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	13,700
Feb 28, 2025	0.37	0.40	0.37	0.39	0.39	5.41%	24,400
Feb 27, 2025	0.39	0.39	0.36	0.37	0.37	-5.13%	38,513
Feb 26, 2025	0.36	0.42	0.36	0.39	0.39	11.43%	69,435
Feb 25, 2025	0.37	0.40	0.35	0.35	0.35	-2.78%	111,503
Feb 24, 2025	0.41	0.41	0.36	0.36	0.36	-12.20%	29,000
Feb 21, 2025	0.47	0.47	0.41	0.41	0.41	-4.65%	47,800
Feb 20, 2025	0.44	0.47	0.43	0.43	0.43	-	22,200
Feb 19, 2025	0.41	0.43	0.41	0.43	0.43	2.38%	33,233
Feb 18, 2025	0.45	0.45	0.42	0.42	0.42	-8.70%	46,809
Feb 14, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	1,125
Feb 13, 2025	0.49	0.49	0.46	0.47	0.47	-7.84%	46,100
Feb 12, 2025	0.49	0.51	0.49	0.51	0.51	8.51%	6,346