Aurion Resources Ltd. (TSXV:AU)
Canada · Delayed Price · Currency is CAD 1.450
+0.120 (9.02%)
At close: Dec 19, 2025
Aurion Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.27 | 1.45 | 1.24 | 1.45 | 1.45 | 9.02% | 244,790 |
| Dec 18, 2025 | 1.21 | 1.33 | 1.19 | 1.33 | 1.33 | 10.83% | 158,323 |
| Dec 17, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 57,185 |
| Dec 16, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 46,913 |
| Dec 15, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 32,925 |
| Dec 12, 2025 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 485,209 |
| Dec 11, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 3.57% | 302,560 |
| Dec 10, 2025 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 3.70% | 129,670 |
| Dec 9, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 58,625 |
| Dec 8, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -6.09% | 91,021 |
| Dec 5, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.32% | 86,211 |
| Dec 4, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.18% | 20,400 |
| Dec 3, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 94,850 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 21,100 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 15,300 |
| Nov 28, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 146,692 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 159,600 |
| Nov 26, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 4.76% | 108,440 |
| Nov 25, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 19,060 |
| Nov 24, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 22,486 |
| Nov 21, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | 40,450 |
| Nov 20, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 20,973 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 11,100 |
| Nov 18, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 12,368 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 25,525 |
| Nov 14, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 130,055 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 45,677 |
| Nov 12, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 140,901 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 45,600 |
| Nov 10, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 103,920 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 75,650 |
| Nov 6, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 10,100 |
| Nov 5, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 10,544 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 56,337 |
| Nov 3, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 21,575 |
| Oct 31, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 10,400 |
| Oct 30, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 41,575 |
| Oct 29, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 91,602 |
| Oct 28, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 140,781 |
| Oct 27, 2025 | 1.03 | 1.04 | 0.98 | 1.02 | 1.02 | -0.97% | 152,584 |
| Oct 24, 2025 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | -0.96% | 173,800 |
| Oct 23, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | 5.05% | 92,321 |
| Oct 22, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | - | 72,051 |
| Oct 21, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -7.48% | 161,300 |
| Oct 20, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 148,650 |
| Oct 17, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 142,208 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -4.39% | 103,025 |
| Oct 15, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 103,499 |
| Oct 14, 2025 | 1.09 | 1.18 | 1.08 | 1.15 | 1.15 | 4.55% | 117,200 |
| Oct 10, 2025 | 1.15 | 1.16 | 1.08 | 1.10 | 1.10 | 0.92% | 88,337 |