Aurania Resources Ltd. (TSXV:ARU)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0100 (5.88%)
At close: Mar 20, 2026
Aurania Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 8,500 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 46,055 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 54,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 32,046 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 31,230 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 16,700 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 32,037 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 17,825 |
| Mar 10, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.81% | 28,400 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -7.50% | 91,110 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 11,001 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,600 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 12,550 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -13.64% | 84,693 |
| Mar 2, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 7.32% | 50,966 |
| Feb 27, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 12,205 |
| Feb 26, 2026 | 0.18 | 0.25 | 0.17 | 0.20 | 0.20 | 17.65% | 383,645 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,296 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 10,000 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 90,573 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 17,154 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 36,500 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 10,910 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,924 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 4,002 |
| Feb 12, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 10.00% | 28,500 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 40,600 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 101,039 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 60,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 155,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 126,591 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 4,044 |
| Feb 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 6,000 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 5,000 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,000 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 16,362 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 54,204 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 15,125 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 161,963 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.52% | 175,504 |
| Jan 22, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 13.51% | 55,914 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 116,040 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 115,100 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 20,022 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 27,636 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 34,381 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,000 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 62,489 |
| Jan 12, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 54,578 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 71,696 |