Aurion Resources Ltd. (TSXV:AU)
Canada · Delayed Price · Currency is CAD 1.770
-0.020 (-1.12%)
Feb 27, 2026, 3:57 PM EST
Aurion Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.72 | 1.80 | 1.71 | 1.79 | 1.79 | 3.47% | 61,598 |
| Feb 25, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 1.17% | 73,151 |
| Feb 24, 2026 | 1.75 | 1.76 | 1.68 | 1.71 | 1.71 | -2.84% | 108,351 |
| Feb 23, 2026 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 2.33% | 87,051 |
| Feb 20, 2026 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 1.78% | 33,800 |
| Feb 19, 2026 | 1.65 | 1.69 | 1.61 | 1.69 | 1.69 | 1.81% | 79,705 |
| Feb 18, 2026 | 1.62 | 1.71 | 1.62 | 1.66 | 1.66 | 2.47% | 85,281 |
| Feb 17, 2026 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | - | 113,490 |
| Feb 13, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.18% | 21,252 |
| Feb 12, 2026 | 1.65 | 1.67 | 1.57 | 1.57 | 1.57 | -6.55% | 102,957 |
| Feb 11, 2026 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 20,830 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.60 | 1.66 | 1.66 | -3.49% | 100,230 |
| Feb 9, 2026 | 1.70 | 1.78 | 1.67 | 1.72 | 1.72 | 3.61% | 145,051 |
| Feb 6, 2026 | 1.63 | 1.74 | 1.63 | 1.66 | 1.66 | 4.73% | 231,817 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -2.76% | 116,488 |
| Feb 4, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 8.67% | 217,942 |
| Feb 3, 2026 | 1.53 | 1.57 | 1.48 | 1.50 | 1.50 | 0.33% | 237,134 |
| Feb 2, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.10% | 108,543 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -6.45% | 173,817 |
| Jan 29, 2026 | 1.59 | 1.61 | 1.52 | 1.55 | 1.55 | -0.64% | 535,792 |
| Jan 28, 2026 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 1.96% | 258,836 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -1.29% | 325,584 |
| Jan 26, 2026 | 1.52 | 1.59 | 1.50 | 1.55 | 1.55 | 3.33% | 200,691 |
| Jan 23, 2026 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -5.06% | 112,894 |
| Jan 22, 2026 | 1.54 | 1.61 | 1.53 | 1.58 | 1.58 | 2.60% | 121,498 |
| Jan 21, 2026 | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | 4.05% | 104,425 |
| Jan 20, 2026 | 1.42 | 1.49 | 1.38 | 1.48 | 1.48 | 2.78% | 129,895 |
| Jan 19, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | 5.11% | 234,168 |
| Jan 16, 2026 | 1.38 | 1.41 | 1.32 | 1.37 | 1.37 | -1.44% | 192,296 |
| Jan 15, 2026 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | -2.80% | 107,274 |
| Jan 14, 2026 | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | 3.62% | 174,674 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -6.76% | 73,970 |
| Jan 12, 2026 | 1.44 | 1.55 | 1.42 | 1.48 | 1.48 | 2.78% | 429,742 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 183,205 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | - | 321,765 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 122,993 |
| Jan 6, 2026 | 1.43 | 1.51 | 1.42 | 1.50 | 1.50 | 7.14% | 137,464 |
| Jan 5, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | 2.19% | 61,878 |
| Jan 2, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 67,407 |
| Dec 31, 2025 | 1.40 | 1.43 | 1.35 | 1.35 | 1.35 | -3.57% | 277,374 |
| Dec 30, 2025 | 1.38 | 1.41 | 1.32 | 1.40 | 1.40 | 9.37% | 89,271 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.28 | 1.28 | 1.28 | -7.25% | 202,675 |
| Dec 24, 2025 | 1.46 | 1.47 | 1.38 | 1.38 | 1.38 | -4.83% | 61,800 |
| Dec 23, 2025 | 1.42 | 1.49 | 1.34 | 1.45 | 1.45 | 2.84% | 291,304 |
| Dec 22, 2025 | 1.45 | 1.49 | 1.35 | 1.41 | 1.41 | -2.76% | 163,968 |
| 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 |