Aurion Resources Ltd. (TSXV: AU)

Aurion Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.62	0.63	0.62	0.63	0.63	3.28%	24,555
Dec 19, 2024	0.61	0.62	0.61	0.61	0.61	-1.61%	44,306
Dec 18, 2024	0.63	0.63	0.62	0.62	0.62	-	88,342
Dec 17, 2024	0.62	0.62	0.62	0.62	0.62	-1.59%	5,830
Dec 16, 2024	0.62	0.63	0.62	0.63	0.63	1.61%	29,100
Dec 13, 2024	0.63	0.63	0.62	0.62	0.62	-1.59%	16,603
Dec 12, 2024	0.65	0.65	0.62	0.63	0.63	-3.08%	91,000
Dec 11, 2024	0.65	0.66	0.65	0.65	0.65	3.17%	81,901
Dec 10, 2024	0.62	0.63	0.62	0.63	0.63	-1.56%	53,610
Dec 9, 2024	0.65	0.65	0.61	0.64	0.64	-1.54%	39,325
Dec 6, 2024	0.63	0.65	0.61	0.65	0.65	1.56%	43,510
Dec 5, 2024	0.61	0.67	0.61	0.64	0.64	-3.03%	5,000
Dec 4, 2024	0.66	0.66	0.66	0.66	0.66	-	11,700
Dec 3, 2024	0.63	0.66	0.62	0.66	0.66	-	15,000
Dec 2, 2024	0.61	0.66	0.61	0.66	0.66	6.45%	132,620
Nov 29, 2024	0.62	0.62	0.60	0.62	0.62	1.64%	44,500
Nov 28, 2024	0.58	0.61	0.58	0.61	0.61	3.39%	31,700
Nov 27, 2024	0.59	0.60	0.59	0.59	0.59	-1.67%	37,500
Nov 26, 2024	0.59	0.60	0.59	0.60	0.60	3.45%	27,423
Nov 25, 2024	0.57	0.60	0.57	0.58	0.58	-	53,500
Nov 22, 2024	0.57	0.58	0.54	0.58	0.58	1.75%	120,048
Nov 21, 2024	0.57	0.57	0.57	0.57	0.57	-	33,900
Nov 20, 2024	0.57	0.57	0.56	0.57	0.57	1.79%	31,000
Nov 19, 2024	0.56	0.56	0.56	0.56	0.56	-1.75%	14,100
Nov 18, 2024	0.55	0.57	0.55	0.57	0.57	5.56%	181,600
Nov 15, 2024	0.56	0.56	0.53	0.54	0.54	-3.57%	258,704
Nov 14, 2024	0.56	0.57	0.56	0.56	0.56	-	74,400
Nov 13, 2024	0.57	0.57	0.56	0.56	0.56	-1.75%	116,500
Nov 12, 2024	0.58	0.58	0.57	0.57	0.57	1.79%	340,900
Nov 11, 2024	0.64	0.64	0.56	0.56	0.56	-12.50%	264,135
Nov 8, 2024	0.65	0.65	0.63	0.64	0.64	-1.54%	3,459,500
Nov 7, 2024	0.64	0.65	0.64	0.65	0.65	1.56%	2,500
Nov 6, 2024	0.65	0.65	0.64	0.64	0.64	-1.54%	41,500
Nov 5, 2024	0.64	0.65	0.63	0.65	0.65	1.56%	18,142
Nov 4, 2024	0.65	0.65	0.64	0.64	0.64	-3.03%	72,910
Nov 1, 2024	0.67	0.67	0.66	0.66	0.66	-1.49%	9,700
Oct 31, 2024	0.68	0.68	0.67	0.67	0.67	-1.47%	70,710
Oct 30, 2024	0.67	0.68	0.67	0.68	0.68	1.49%	30,303
Oct 29, 2024	0.67	0.67	0.66	0.67	0.67	-	17,000
Oct 28, 2024	0.68	0.68	0.67	0.67	0.67	-	21,400
Oct 25, 2024	0.66	0.68	0.66	0.67	0.67	1.52%	23,000
Oct 24, 2024	0.67	0.68	0.66	0.66	0.66	-	13,000
Oct 23, 2024	0.68	0.68	0.65	0.66	0.66	-	45,700
Oct 22, 2024	0.67	0.68	0.66	0.66	0.66	-1.49%	790,800
Oct 21, 2024	0.64	0.68	0.64	0.67	0.67	3.08%	370,537
Oct 18, 2024	0.66	0.67	0.64	0.65	0.65	-2.99%	88,100
Oct 17, 2024	0.67	0.67	0.67	0.67	0.67	1.52%	16,500
Oct 16, 2024	0.67	0.68	0.66	0.66	0.66	-	46,500
Oct 15, 2024	0.65	0.66	0.65	0.66	0.66	-	43,600
Oct 11, 2024	0.66	0.66	0.66	0.66	0.66	1.54%	3,800
Oct 10, 2024	0.66	0.66	0.65	0.65	0.65	-	46,633
Oct 9, 2024	0.65	0.66	0.65	0.65	0.65	-	142,000
Oct 8, 2024	0.66	0.66	0.65	0.65	0.65	-2.99%	42,500
Oct 7, 2024	0.65	0.68	0.65	0.67	0.67	3.08%	28,200
Oct 4, 2024	0.64	0.65	0.64	0.65	0.65	1.56%	4,900
Oct 3, 2024	0.61	0.65	0.60	0.64	0.64	4.92%	266,803
Oct 2, 2024	0.62	0.62	0.61	0.61	0.61	-	42,600
Oct 1, 2024	0.60	0.61	0.60	0.61	0.61	1.67%	44,715
Sep 30, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Sep 27, 2024	0.60	0.60	0.60	0.60	0.60	-1.64%	130,700
Sep 26, 2024	0.60	0.62	0.60	0.61	0.61	1.67%	13,900
Sep 25, 2024	0.62	0.62	0.60	0.60	0.60	-	31,600
Sep 24, 2024	0.62	0.62	0.60	0.60	0.60	-	96,310
Sep 23, 2024	0.60	0.60	0.60	0.60	0.60	3.45%	345,200
Sep 20, 2024	0.58	0.58	0.58	0.58	0.58	0.87%	2,100
Sep 19, 2024	0.58	0.58	0.58	0.58	0.58	2.68%	18,233
Sep 18, 2024	0.57	0.57	0.56	0.56	0.56	-1.75%	35,600
Sep 17, 2024	0.55	0.57	0.55	0.57	0.57	1.79%	134,800
Sep 16, 2024	0.56	0.57	0.56	0.56	0.56	-	165,703
Sep 13, 2024	0.57	0.59	0.56	0.56	0.56	-1.75%	114,500
Sep 12, 2024	0.57	0.57	0.56	0.57	0.57	1.79%	267,800
Sep 11, 2024	0.57	0.57	0.56	0.56	0.56	-	36,500
Sep 10, 2024	0.56	0.57	0.56	0.56	0.56	-	105,700
Sep 9, 2024	0.53	0.56	0.53	0.56	0.56	5.66%	31,400
Sep 6, 2024	0.53	0.54	0.53	0.53	0.53	-	124,700
Sep 5, 2024	0.54	0.54	0.53	0.53	0.53	-	37,100
Sep 4, 2024	0.54	0.54	0.53	0.53	0.53	-3.64%	2,500
Sep 3, 2024	0.55	0.56	0.54	0.55	0.55	-1.79%	47,800
Aug 30, 2024	0.55	0.56	0.55	0.56	0.56	-	89,300
Aug 29, 2024	0.57	0.57	0.55	0.56	0.56	-	13,618
Aug 28, 2024	0.56	0.56	0.54	0.56	0.56	1.82%	1,606,515
Aug 27, 2024	0.58	0.58	0.55	0.55	0.55	-3.51%	99,700
Aug 26, 2024	0.56	0.57	0.55	0.57	0.57	3.64%	104,519
Aug 23, 2024	0.55	0.56	0.55	0.55	0.55	-	66,400
Aug 22, 2024	0.56	0.56	0.55	0.55	0.55	-	67,400
Aug 21, 2024	0.55	0.56	0.54	0.55	0.55	-	78,900
Aug 20, 2024	0.57	0.57	0.55	0.55	0.55	-	142,300
Aug 19, 2024	0.55	0.56	0.55	0.55	0.55	-	208,300
Aug 16, 2024	0.53	0.55	0.53	0.55	0.55	3.77%	79,040
Aug 15, 2024	0.50	0.54	0.50	0.53	0.53	7.07%	569,215
Aug 14, 2024	0.51	0.51	0.50	0.50	0.50	-2.94%	117,900
Aug 13, 2024	0.51	0.52	0.51	0.51	0.51	-	128,500
Aug 12, 2024	0.51	0.51	0.50	0.51	0.51	-	83,700
Aug 9, 2024	0.50	0.51	0.50	0.51	0.51	-	16,725
Aug 8, 2024	0.51	0.51	0.50	0.51	0.51	-	51,600
Aug 7, 2024	0.50	0.51	0.48	0.51	0.51	2.00%	381,500
Aug 6, 2024	0.53	0.53	0.49	0.50	0.50	-7.41%	390,200
Aug 2, 2024	0.55	0.55	0.51	0.54	0.54	-	125,400
Aug 1, 2024	0.57	0.57	0.54	0.54	0.54	-3.57%	151,000
Jul 31, 2024	0.55	0.57	0.54	0.56	0.56	1.82%	200,903

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.