Aurania Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.47	0.47	0.41	0.41	0.41	-4.65%	47,791
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
Feb 11, 2025	0.52	0.52	0.47	0.47	0.47	-11.32%	18,000
Feb 10, 2025	0.53	0.56	0.50	0.53	0.53	1.92%	130,206
Feb 7, 2025	0.56	0.56	0.52	0.52	0.52	-1.89%	18,900
Feb 6, 2025	0.47	0.53	0.47	0.53	0.53	12.77%	38,000
Feb 5, 2025	0.43	0.50	0.43	0.47	0.47	4.44%	255,206
Feb 4, 2025	0.52	0.53	0.42	0.45	0.45	-13.46%	70,200
Feb 3, 2025	0.53	0.56	0.52	0.52	0.52	-1.89%	31,246
Jan 31, 2025	0.46	0.53	0.46	0.53	0.53	17.78%	27,900
Jan 30, 2025	0.45	0.46	0.45	0.45	0.45	-	10,241
Jan 29, 2025	0.46	0.46	0.45	0.45	0.45	-	1,535
Jan 28, 2025	0.47	0.50	0.45	0.45	0.45	-2.17%	27,500
Jan 27, 2025	0.45	0.48	0.45	0.46	0.46	4.55%	47,329
Jan 24, 2025	0.38	0.45	0.38	0.44	0.44	18.92%	34,036
Jan 23, 2025	0.38	0.38	0.37	0.37	0.37	4.23%	11,500
Jan 22, 2025	0.36	0.37	0.36	0.36	0.36	1.43%	6,600
Jan 21, 2025	0.36	0.37	0.35	0.35	0.35	-	36,608
Jan 20, 2025	0.34	0.37	0.34	0.35	0.35	4.48%	139,345
Jan 17, 2025	0.34	0.34	0.32	0.34	0.34	-4.29%	39,421
Jan 16, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	20,300
Jan 15, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	5,400
Jan 14, 2025	0.40	0.40	0.36	0.38	0.38	-1.30%	13,200
Jan 13, 2025	0.33	0.40	0.31	0.39	0.39	18.46%	210,700
Jan 10, 2025	0.38	0.38	0.33	0.33	0.33	-12.16%	106,800
Jan 9, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	26,300
Jan 8, 2025	0.44	0.45	0.40	0.40	0.40	-9.09%	26,700
Jan 7, 2025	0.45	0.46	0.44	0.44	0.44	-	40,611
Jan 6, 2025	0.46	0.47	0.44	0.44	0.44	-2.22%	9,620
Jan 3, 2025	0.46	0.46	0.45	0.45	0.45	-	13,800
Jan 2, 2025	0.42	0.46	0.42	0.45	0.45	9.76%	98,100
Dec 31, 2024	0.42	0.42	0.41	0.41	0.41	-1.20%	6,411
Dec 30, 2024	0.42	0.42	0.41	0.42	0.42	1.22%	6,000
Dec 27, 2024	0.40	0.41	0.40	0.41	0.41	2.50%	15,000
Dec 24, 2024	0.41	0.41	0.40	0.40	0.40	-3.61%	24,816
Dec 23, 2024	0.41	0.42	0.41	0.42	0.42	-1.19%	6,233
Dec 20, 2024	0.41	0.42	0.41	0.42	0.42	-	18,000
Dec 19, 2024	0.41	0.42	0.41	0.42	0.42	-2.33%	19,500
Dec 18, 2024	0.41	0.43	0.41	0.43	0.43	4.88%	16,000
Dec 17, 2024	0.43	0.43	0.41	0.41	0.41	-3.53%	34,028
Dec 16, 2024	0.43	0.44	0.43	0.43	0.43	-1.16%	26,000
Dec 13, 2024	0.42	0.45	0.42	0.43	0.43	2.38%	401,620
Dec 12, 2024	0.43	0.44	0.42	0.42	0.42	-3.45%	41,000
Dec 11, 2024	0.44	0.44	0.44	0.44	0.44	-1.14%	5,500
Dec 10, 2024	0.44	0.45	0.44	0.44	0.44	-	14,231
Dec 9, 2024	0.45	0.46	0.44	0.44	0.44	-2.22%	159,300
Dec 6, 2024	0.44	0.45	0.44	0.45	0.45	2.27%	6,000
Dec 5, 2024	0.44	0.45	0.44	0.44	0.44	2.33%	37,000
Dec 4, 2024	0.44	0.44	0.43	0.43	0.43	-	21,545
Dec 3, 2024	0.44	0.44	0.42	0.43	0.43	-2.27%	112,225
Dec 2, 2024	0.43	0.44	0.43	0.44	0.44	-	159,423
Nov 29, 2024	0.46	0.46	0.42	0.44	0.44	-4.35%	23,800
Nov 28, 2024	0.45	0.46	0.44	0.46	0.46	1.10%	11,500
Nov 27, 2024	0.46	0.46	0.45	0.46	0.46	-1.09%	16,200
Nov 26, 2024	0.46	0.46	0.45	0.46	0.46	1.10%	18,500
Nov 25, 2024	0.48	0.48	0.44	0.46	0.46	-7.14%	119,804
Nov 22, 2024	0.49	0.49	0.47	0.49	0.49	2.08%	33,400
Nov 21, 2024	0.45	0.48	0.44	0.48	0.48	6.67%	15,336
Nov 20, 2024	0.48	0.49	0.45	0.45	0.45	-6.25%	119,800
Nov 19, 2024	0.49	0.49	0.48	0.48	0.48	-2.04%	4,136
Nov 18, 2024	0.50	0.50	0.49	0.49	0.49	-1.01%	26,500
Nov 15, 2024	0.48	0.50	0.48	0.50	0.50	4.21%	31,629
Nov 14, 2024	0.51	0.53	0.48	0.48	0.48	-5.00%	55,123
Nov 13, 2024	0.51	0.57	0.50	0.50	0.50	-5.66%	42,000
Nov 12, 2024	0.61	0.61	0.52	0.53	0.53	-8.62%	66,800
Nov 11, 2024	0.63	0.63	0.58	0.58	0.58	-6.45%	26,717
Nov 8, 2024	0.63	0.63	0.61	0.62	0.62	-	6,337
Nov 7, 2024	0.61	0.62	0.61	0.62	0.62	-1.59%	4,500
Nov 6, 2024	0.68	0.68	0.61	0.63	0.63	-5.97%	37,800
Nov 5, 2024	0.67	0.67	0.67	0.67	0.67	1.52%	3,400
Nov 4, 2024	0.66	0.68	0.65	0.66	0.66	-2.94%	6,200
Nov 1, 2024	0.70	0.70	0.68	0.68	0.68	-2.86%	3,720
Oct 31, 2024	0.70	0.70	0.65	0.70	0.70	-	29,500
Oct 30, 2024	0.70	0.75	0.70	0.70	0.70	1.45%	76,400
Oct 29, 2024	0.64	0.70	0.62	0.69	0.69	6.15%	24,700
Oct 28, 2024	0.62	0.65	0.60	0.65	0.65	4.84%	19,300
Oct 25, 2024	0.63	0.63	0.61	0.62	0.62	-3.13%	16,600
Oct 24, 2024	0.67	0.69	0.61	0.64	0.64	-3.03%	49,600
Oct 23, 2024	0.68	0.68	0.64	0.66	0.66	-2.94%	9,703
Oct 22, 2024	0.69	0.69	0.68	0.68	0.68	-1.45%	5,900
Oct 21, 2024	0.71	0.71	0.63	0.69	0.69	-1.43%	29,637
Oct 18, 2024	0.71	0.71	0.68	0.70	0.70	-1.41%	11,000
Oct 17, 2024	0.71	0.71	0.69	0.71	0.71	-	7,445
Oct 16, 2024	0.68	0.71	0.66	0.71	0.71	4.41%	47,600
Oct 15, 2024	0.68	0.70	0.66	0.68	0.68	-	65,800
Oct 11, 2024	0.72	0.72	0.65	0.68	0.68	-4.23%	32,500
Oct 10, 2024	0.75	0.75	0.69	0.71	0.71	-2.74%	38,611
Oct 9, 2024	0.65	0.74	0.64	0.73	0.73	10.61%	94,700
Oct 8, 2024	0.66	0.66	0.65	0.66	0.66	-	23,000
Oct 7, 2024	0.68	0.68	0.65	0.66	0.66	-1.49%	14,700
Oct 4, 2024	0.65	0.70	0.65	0.67	0.67	6.35%	36,900
Oct 3, 2024	0.56	0.65	0.56	0.63	0.63	12.50%	43,328
Oct 2, 2024	0.50	0.56	0.50	0.56	0.56	14.29%	21,800
Oct 1, 2024	0.51	0.51	0.49	0.49	0.49	-3.92%	19,700
Sep 30, 2024	0.52	0.52	0.51	0.51	0.51	-3.77%	14,749