Aurania Resources Ltd. (TSXV:ARU)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0050 (2.44%)
Mar 2, 2026, 9:30 AM EST
Aurania Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -2.63% | 50,376 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -15.56% | 94,435 |
| Jan 6, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 21.62% | 63,771 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 8,740 |
| Jan 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 45,581 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 24,020 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,291 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.89% | 122,560 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 22,000 |
| Dec 23, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 168,900 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 44,133 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -13.51% | 234,800 |
| Dec 18, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -9.76% | 39,508 |
| Dec 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 51,031 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 34,562 |