Aurion Resources Ltd. (TSXV:AU)
0.8250
+0.0150 (1.85%)
Apr 25, 2025, 2:06 PM EDT
Aurion Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 7, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 54,200 |
Mar 6, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 14,400 |
Mar 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 1,500 |
Mar 4, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -1.43% | 15,500 |
Mar 3, 2025 | 0.74 | 0.78 | 0.70 | 0.70 | 0.70 | -5.41% | 53,228 |
Feb 28, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -5.13% | 99,400 |
Feb 27, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | - | 182,800 |
Feb 26, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 6.85% | 156,200 |
Feb 25, 2025 | 0.67 | 0.73 | 0.65 | 0.73 | 0.73 | 10.61% | 344,400 |
Feb 24, 2025 | 0.71 | 0.73 | 0.66 | 0.66 | 0.66 | -2.94% | 114,700 |
Feb 21, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -4.23% | 35,204 |
Feb 20, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 2.90% | 55,000 |
Feb 19, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 108,500 |
Feb 18, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -4.23% | 160,203 |
Feb 14, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -1.39% | 22,400 |
Feb 13, 2025 | 0.67 | 0.72 | 0.66 | 0.72 | 0.72 | 9.09% | 159,330 |