Aurion Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	11,284
May 16, 2025	0.75	0.75	0.74	0.75	0.75	-	56,512
May 15, 2025	0.75	0.75	0.74	0.75	0.75	-	31,600
May 14, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	17,600
May 13, 2025	0.77	0.79	0.77	0.78	0.78	-2.50%	18,700
May 12, 2025	0.81	0.81	0.78	0.80	0.80	-4.76%	60,425
May 9, 2025	0.83	0.84	0.81	0.84	0.84	1.20%	54,000
May 8, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	8,001
May 7, 2025	0.84	0.84	0.84	0.84	0.84	-	10,800
May 6, 2025	0.84	0.84	0.83	0.84	0.84	3.70%	88,800
May 5, 2025	0.78	0.83	0.78	0.81	0.81	-1.22%	31,800
May 2, 2025	0.78	0.83	0.78	0.82	0.82	2.50%	28,100
May 1, 2025	0.80	0.80	0.79	0.80	0.80	-3.61%	117,422
Apr 30, 2025	0.83	0.83	0.83	0.83	0.83	-	6,600
Apr 29, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	33,616
Apr 28, 2025	0.83	0.84	0.83	0.84	0.84	1.82%	20,329
Apr 25, 2025	0.83	0.83	0.82	0.83	0.83	1.85%	8,200
Apr 24, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	41,709
Apr 23, 2025	0.80	0.81	0.80	0.80	0.80	-	21,602
Apr 22, 2025	0.82	0.84	0.80	0.80	0.80	-5.88%	79,100
Apr 21, 2025	0.84	0.85	0.82	0.85	0.85	6.25%	85,400
Apr 17, 2025	0.80	0.81	0.80	0.80	0.80	1.27%	80,000
Apr 16, 2025	0.85	0.85	0.77	0.79	0.79	-4.82%	27,400
Apr 15, 2025	0.76	0.83	0.76	0.83	0.83	12.16%	446,200
Apr 14, 2025	0.74	0.74	0.73	0.74	0.74	-	57,100
Apr 11, 2025	0.70	0.74	0.70	0.74	0.74	5.71%	26,800
Apr 10, 2025	0.69	0.70	0.67	0.70	0.70	4.48%	80,405
Apr 9, 2025	0.66	0.68	0.65	0.67	0.67	3.08%	54,203
Apr 8, 2025	0.69	0.69	0.65	0.65	0.65	-1.52%	115,100
Apr 7, 2025	0.68	0.68	0.65	0.66	0.66	-4.35%	80,026
Apr 4, 2025	0.69	0.69	0.67	0.69	0.69	-6.76%	95,200
Apr 3, 2025	0.72	0.74	0.69	0.74	0.74	-	110,329
Apr 2, 2025	0.72	0.74	0.72	0.74	0.74	3.50%	33,000
Apr 1, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	17,000
Mar 31, 2025	0.71	0.72	0.71	0.71	0.71	-1.39%	118,001
Mar 28, 2025	0.73	0.73	0.72	0.72	0.72	-	34,400
Mar 27, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	10,300
Mar 26, 2025	0.73	0.73	0.73	0.73	0.73	-	22,048
Mar 25, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	33,900
Mar 24, 2025	0.73	0.76	0.73	0.74	0.74	-1.33%	44,500
Mar 21, 2025	0.77	0.77	0.74	0.75	0.75	-1.32%	82,200
Mar 20, 2025	0.75	0.76	0.74	0.76	0.76	2.70%	148,200
Mar 19, 2025	0.75	0.75	0.74	0.74	0.74	2.78%	213,532
Mar 18, 2025	0.72	0.73	0.71	0.72	0.72	-	51,600
Mar 17, 2025	0.75	0.75	0.71	0.72	0.72	1.41%	81,000
Mar 14, 2025	0.71	0.72	0.71	0.71	0.71	4.41%	47,000
Mar 13, 2025	0.68	0.71	0.68	0.68	0.68	-	326,000
Mar 12, 2025	0.69	0.70	0.65	0.68	0.68	-	729,642
Mar 11, 2025	0.68	0.70	0.68	0.68	0.68	-	37,500
Mar 10, 2025	0.67	0.68	0.67	0.68	0.68	-	4,202