Aurion Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.98	1.01	0.98	1.01	1.01	3.06%	34,513
Sep 9, 2025	0.99	1.00	0.95	0.98	0.98	-2.00%	152,500
Sep 8, 2025	1.05	1.05	1.00	1.00	1.00	-4.76%	70,900
Sep 5, 2025	1.00	1.08	0.99	1.05	1.05	5.00%	147,726
Sep 4, 2025	1.03	1.03	0.98	1.00	1.00	-4.76%	62,000
Sep 3, 2025	1.13	1.13	1.01	1.05	1.05	-4.55%	60,945
Sep 2, 2025	0.96	1.10	0.94	1.10	1.10	15.79%	166,600
Aug 29, 2025	0.93	0.95	0.93	0.95	0.95	3.26%	22,800
Aug 28, 2025	0.93	0.93	0.90	0.92	0.92	3.37%	30,117
Aug 27, 2025	0.91	0.94	0.88	0.89	0.89	-4.30%	391,600
Aug 26, 2025	0.88	0.94	0.88	0.93	0.93	9.41%	173,800
Aug 25, 2025	0.84	0.85	0.84	0.85	0.85	-	82,500
Aug 22, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	41,200
Aug 21, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	8,500
Aug 20, 2025	0.81	0.84	0.81	0.84	0.84	2.44%	4,100
Aug 19, 2025	0.87	0.87	0.82	0.82	0.82	-3.53%	16,500
Aug 18, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	50,000
Aug 15, 2025	0.84	0.84	0.82	0.82	0.82	-	22,600
Aug 14, 2025	0.82	0.82	0.82	0.82	0.82	-	900
Aug 13, 2025	0.86	0.86	0.82	0.82	0.82	-2.38%	46,904
Aug 12, 2025	0.84	0.85	0.82	0.84	0.84	2.44%	82,120
Aug 11, 2025	0.79	0.83	0.79	0.82	0.82	2.50%	43,000
Aug 8, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	12,000
Aug 7, 2025	0.79	0.81	0.79	0.81	0.81	2.53%	15,200
Aug 6, 2025	0.81	0.81	0.79	0.79	0.79	-	32,809
Aug 5, 2025	0.79	0.81	0.79	0.79	0.79	-1.25%	43,700
Aug 1, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	29,800
Jul 31, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	61,000
Jul 30, 2025	0.81	0.81	0.80	0.80	0.80	-	20,100
Jul 29, 2025	0.82	0.82	0.80	0.80	0.80	-8.05%	7,700
Jul 28, 2025	0.86	0.87	0.85	0.87	0.87	-	11,200
Jul 25, 2025	0.84	0.90	0.84	0.87	0.87	2.35%	28,000
Jul 24, 2025	0.85	0.85	0.85	0.85	0.85	-	9,400
Jul 23, 2025	0.85	0.86	0.85	0.85	0.85	-	43,000
Jul 22, 2025	0.79	0.85	0.79	0.85	0.85	6.25%	128,033
Jul 21, 2025	0.77	0.81	0.77	0.80	0.80	5.26%	110,800
Jul 18, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	71,800
Jul 17, 2025	0.74	0.76	0.73	0.74	0.74	-6.33%	28,000
Jul 16, 2025	0.75	0.79	0.75	0.79	0.79	3.95%	11,700
Jul 15, 2025	0.77	0.77	0.76	0.76	0.76	-	16,500
Jul 14, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	40,100
Jul 11, 2025	0.77	0.79	0.76	0.77	0.77	-1.28%	18,816
Jul 10, 2025	0.74	0.78	0.73	0.78	0.78	2.63%	19,400
Jul 9, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	18,900
Jul 8, 2025	0.75	0.75	0.74	0.74	0.74	-2.63%	20,200
Jul 7, 2025	0.72	0.76	0.72	0.76	0.76	7.04%	12,000
Jul 4, 2025	0.74	0.74	0.71	0.71	0.71	-2.74%	116,925
Jul 3, 2025	0.72	0.76	0.72	0.73	0.73	2.82%	30,633
Jul 2, 2025	0.73	0.73	0.71	0.71	0.71	-	18,700
Jun 30, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	4,520