Skip to main content
Aurania Resources Ltd. (TSXV:ARU)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
-0.015 (-7.50%)
Mar 9, 2026, 3:55 PM EST

Aurania Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.200.200.200.202.56%11,001
Mar 5, 20260.200.200.200.200.20-14,600
Mar 4, 20260.200.200.200.200.202.63%12,550
Mar 3, 20260.250.250.190.190.19-13.64%84,693
Mar 2, 20260.210.250.210.220.227.32%50,966
Feb 27, 20260.200.220.200.210.212.50%12,205
Feb 26, 20260.180.250.170.200.2017.65%383,645
Feb 25, 20260.170.170.170.170.17-8,296
Feb 24, 20260.160.170.160.170.176.25%10,000
Feb 23, 20260.180.180.160.160.16-5.88%90,573
Feb 20, 20260.170.170.170.170.173.03%17,154
Feb 19, 20260.160.170.160.170.1710.00%36,500
Feb 18, 20260.150.150.150.150.15-3.23%10,910
Feb 17, 20260.160.160.160.160.16-3.13%4,924
Feb 13, 20260.160.160.160.160.16-3.03%4,002
Feb 12, 20260.160.180.160.170.1710.00%28,500
Feb 11, 20260.160.170.150.150.15-3.23%40,600
Feb 10, 20260.160.160.150.160.16-101,039
Feb 9, 20260.160.160.150.160.16-60,000
Feb 6, 20260.160.160.160.160.16-3.13%155,000
Feb 5, 20260.180.180.160.160.16-11.11%126,591
Feb 4, 20260.190.190.180.180.18-2.70%4,044
Feb 3, 20260.180.190.180.190.192.78%6,000
Feb 2, 20260.190.190.180.180.18-5.26%5,000
Jan 30, 20260.190.190.190.190.19-40,000
Jan 29, 20260.200.200.190.190.19-16,362
Jan 28, 20260.200.210.190.190.19-2.56%54,204
Jan 27, 20260.190.200.190.200.202.63%15,125
Jan 26, 20260.200.210.190.190.19-161,963
Jan 23, 20260.210.210.180.190.19-9.52%175,504
Jan 22, 20260.190.220.190.210.2113.51%55,914
Jan 21, 20260.190.190.190.190.19-116,040
Jan 20, 20260.190.190.190.190.19-2.63%115,100
Jan 19, 20260.200.200.190.190.19-20,022
Jan 16, 20260.190.190.190.190.192.70%27,636
Jan 15, 20260.190.190.190.190.19-34,381
Jan 14, 20260.190.190.190.190.19-3,000
Jan 13, 20260.190.190.180.190.19-62,489
Jan 12, 20260.170.190.170.190.198.82%54,578
Jan 9, 20260.190.190.170.170.17-8.11%71,696
Jan 8, 20260.200.220.190.190.19-2.63%50,376
Jan 7, 20260.230.230.190.190.19-15.56%94,435
Jan 6, 20260.190.230.190.230.2321.62%63,771
Jan 5, 20260.180.190.180.190.198.82%8,740
Jan 2, 20260.160.180.160.170.173.03%45,581
Dec 31, 20250.160.170.160.170.176.45%24,020
Dec 30, 20250.160.160.160.160.16-15,291
Dec 29, 20250.180.180.160.160.16-13.89%122,560
Dec 24, 20250.180.180.180.180.182.86%22,000
Dec 23, 20250.170.190.170.180.182.94%168,900
Dec 22, 20250.160.170.160.170.176.25%44,133
Dec 19, 20250.180.180.140.160.16-13.51%234,800
Dec 18, 20250.180.200.180.190.19-9.76%39,508
Dec 17, 20250.200.210.200.210.212.50%51,031
Dec 16, 20250.220.220.200.200.20-9.09%34,562
Dec 15, 20250.230.240.210.220.22-4.35%76,497
Dec 12, 20250.230.230.220.230.234.55%63,253
Dec 11, 20250.240.240.220.220.22-147,389
Dec 10, 20250.210.240.210.220.2210.00%50,474
Dec 9, 20250.170.240.170.200.2021.21%87,100
Dec 8, 20250.190.190.160.170.17-8.33%59,631
Dec 5, 20250.160.190.160.180.1820.00%70,100
Dec 4, 20250.150.150.150.150.153.45%13,820
Dec 2, 20250.140.150.140.150.15-4,718
Dec 1, 20250.150.150.150.150.153.57%14,350
Nov 28, 20250.140.140.140.140.14-3.45%7,350
Nov 27, 20250.150.150.150.150.15-5,000
Nov 26, 20250.150.150.140.150.15-6.45%56,350
Nov 25, 20250.160.160.150.160.163.33%12,875
Nov 24, 20250.140.160.140.150.153.45%27,873
Nov 21, 20250.150.150.140.150.157.41%56,938
Nov 20, 20250.160.160.130.140.14-12.90%122,587
Nov 19, 20250.160.170.150.160.16-123,506
Nov 18, 20250.150.160.150.160.166.90%40,500
Nov 17, 20250.160.160.140.150.15-3.33%156,295
Nov 14, 20250.150.160.140.150.15-3.23%303,307
Nov 13, 20250.170.170.160.160.16-23,117
Nov 12, 20250.170.170.160.160.16-6.06%19,250
Nov 11, 20250.170.170.170.170.17-5.71%7,200
Nov 10, 20250.170.180.170.180.186.06%19,079
Nov 7, 20250.170.170.170.170.17-500
Nov 6, 20250.170.170.170.170.17-2.94%2,504
Nov 5, 20250.170.170.160.170.173.03%26,494
Nov 4, 20250.170.180.150.170.17-2.94%72,992
Nov 3, 20250.190.190.170.170.17-10.53%33,516
Oct 31, 20250.180.210.180.190.19-9.52%35,500
Oct 30, 20250.240.240.190.210.21-14.29%148,123
Oct 29, 20250.260.260.240.250.25-9.26%58,972
Oct 28, 20250.210.270.210.270.273.85%14,960
Oct 27, 20250.280.290.260.260.26-3.70%20,166
Oct 24, 20250.290.290.260.270.27-3.57%46,000
Oct 23, 20250.280.290.280.280.28-9.68%47,661
Oct 22, 20250.310.320.280.310.31-2.36%32,103
Oct 21, 20250.360.360.310.320.32-11.81%43,155
Oct 20, 20250.370.370.360.360.362.86%55,955
Oct 17, 20250.430.440.330.350.35-1.41%105,754
Oct 16, 20250.290.400.290.360.3631.48%347,532
Oct 15, 20250.280.280.270.270.27-5.26%32,514
Oct 14, 20250.310.310.270.290.2914.00%86,880
Oct 10, 20250.260.270.250.250.25-3.85%13,741