Aurania Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.48	0.53	0.48	0.53	0.53	8.16%	109,426
Sep 26, 2024	0.51	0.51	0.49	0.49	0.49	-2.00%	8,100
Sep 25, 2024	0.53	0.53	0.50	0.50	0.50	-5.66%	19,721
Sep 24, 2024	0.53	0.53	0.51	0.53	0.53	-	26,100
Sep 23, 2024	0.52	0.59	0.52	0.53	0.53	3.92%	48,518
Sep 20, 2024	0.51	0.52	0.47	0.51	0.51	-1.92%	95,200
Sep 19, 2024	0.54	0.55	0.52	0.52	0.52	-1.89%	17,200
Sep 18, 2024	0.58	0.58	0.51	0.53	0.53	-10.17%	21,605
Sep 17, 2024	0.61	0.61	0.58	0.59	0.59	-1.67%	26,500
Sep 16, 2024	0.56	0.66	0.52	0.60	0.60	9.09%	84,900
Sep 13, 2024	0.58	0.62	0.55	0.55	0.55	-5.17%	22,600
Sep 12, 2024	0.55	0.65	0.55	0.58	0.58	7.41%	83,725
Sep 11, 2024	0.57	0.57	0.51	0.54	0.54	-6.90%	84,248
Sep 10, 2024	0.56	0.59	0.56	0.58	0.58	3.57%	39,000
Sep 9, 2024	0.62	0.62	0.55	0.56	0.56	-11.11%	31,300
Sep 6, 2024	0.62	0.63	0.60	0.63	0.63	3.28%	20,800
Sep 5, 2024	0.58	0.63	0.58	0.61	0.61	7.02%	42,400
Sep 4, 2024	0.53	0.58	0.53	0.57	0.57	11.76%	34,900
Sep 3, 2024	0.70	0.70	0.51	0.51	0.51	-27.14%	153,800
Aug 30, 2024	0.69	0.70	0.69	0.70	0.70	2.94%	28,706
Aug 29, 2024	0.70	0.70	0.67	0.68	0.68	0.74%	78,700
Aug 28, 2024	0.64	0.68	0.64	0.68	0.68	5.47%	26,200
Aug 27, 2024	0.64	0.66	0.63	0.64	0.64	-	69,015