Aurania Resources Ltd. (TSXV:ARU)
Canada · Delayed Price · Currency is CAD 0.2600
-0.0200 (-7.14%)
Oct 24, 2025, 10:45 AM EDT
Aurania Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -9.68% | 46,661 |
| Oct 22, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | -2.36% | 32,103 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -11.81% | 43,200 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 56,000 |
| Oct 17, 2025 | 0.43 | 0.44 | 0.33 | 0.35 | 0.35 | -1.41% | 105,800 |
| Oct 16, 2025 | 0.29 | 0.40 | 0.29 | 0.36 | 0.36 | 31.48% | 347,532 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 32,514 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | 14.00% | 86,900 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 13,741 |
| Oct 9, 2025 | 0.30 | 0.31 | 0.25 | 0.26 | 0.26 | -7.14% | 122,700 |
| Oct 8, 2025 | 0.24 | 0.31 | 0.24 | 0.28 | 0.28 | 40.00% | 376,322 |
| Oct 7, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 219,446 |
| Oct 6, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 20.69% | 94,000 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 22,500 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 12,809 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 104,930 |
| Sep 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 27,706 |
| Sep 29, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 187,400 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 21,500 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 19,935 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 107,000 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 35,700 |
| Sep 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 82,820 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 33,610 |
| Sep 18, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 78,800 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 30,000 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 43,518 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 18,830 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Sep 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 46,500 |
| Sep 10, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 264,600 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 39,700 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 4,300 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 22,500 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 19,300 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 20,000 |
| Sep 2, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -4.35% | 596,420 |
| Aug 29, 2025 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -14.81% | 447,140 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.13 | 0.14 | 0.14 | -22.86% | 306,300 |
| Aug 27, 2025 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | 20.69% | 213,811 |
| Aug 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 17,817 |
| Aug 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 52,300 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 207,600 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 39,800 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 37,842 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 40,700 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,118 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 392,100 |
| Aug 14, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -10.34% | 143,600 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,000 |