Aurania Resources Ltd. (TSXV:ARU)
Canada · Delayed Price · Currency is CAD 0.1950
+0.0050 (2.63%)
Apr 10, 2026, 11:33 AM EST
Aurania Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 3,875 |
| Apr 9, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 30,409 |
| Apr 8, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 37,355 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 136,552 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,431 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 8,797 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 8,428 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 11,705 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -10.00% | 103,669 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 23,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 23,198 |
| Mar 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 19,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 7,455 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 28,639 |
| 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 |