Skip to main content
Aurania Resources Ltd. (TSXV:ARU)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
-0.005 (-2.38%)
Apr 29, 2026, 10:07 AM EST

Aurania Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.210.21--2.38%-
Apr 28, 20260.230.250.210.210.21-10.64%127,998
Apr 27, 20260.240.240.240.240.24-8,213
Apr 24, 20260.250.250.240.240.24-7.84%4,500
Apr 23, 20260.240.260.240.260.264.08%34,399
Apr 22, 20260.250.250.240.250.254.26%61,327
Apr 21, 20260.220.300.220.240.2414.63%139,500
Apr 20, 20260.220.320.210.210.21-4.65%260,908
Apr 17, 20260.220.250.220.220.22-404,500
Apr 16, 20260.200.220.200.220.22-54,250
Apr 15, 20260.200.220.200.220.227.50%48,270
Apr 14, 20260.200.210.200.200.20-2.44%15,910
Apr 13, 20260.200.230.200.210.215.13%142,196
Apr 10, 20260.200.200.200.200.202.63%3,875
Apr 9, 20260.180.200.180.190.195.56%30,409
Apr 8, 20260.180.190.170.180.18-2.70%37,355
Apr 7, 20260.200.200.190.190.19-5.13%136,552
Apr 6, 20260.200.200.200.200.20-2,431
Apr 2, 20260.200.200.200.200.20-2.50%8,797
Apr 1, 20260.210.210.200.200.202.56%8,428
Mar 31, 20260.190.200.190.200.208.33%11,705
Mar 30, 20260.190.190.170.180.18-10.00%103,669
Mar 27, 20260.190.200.190.200.208.11%23,000
Mar 26, 20260.190.190.180.190.19-7.50%23,198
Mar 25, 20260.190.200.190.200.202.56%19,000
Mar 24, 20260.200.200.200.200.205.41%7,455
Mar 23, 20260.180.190.180.190.192.78%28,639
Mar 20, 20260.180.180.180.180.185.88%8,500
Mar 19, 20260.200.200.170.170.17-15.00%46,055
Mar 18, 20260.210.210.200.200.20-2.44%54,000
Mar 17, 20260.220.220.200.210.21-4.65%32,046
Mar 16, 20260.210.220.210.220.227.50%31,230
Mar 13, 20260.200.200.200.200.20-2.44%16,700
Mar 12, 20260.210.220.200.210.21-2.38%32,037
Mar 11, 20260.210.210.200.210.212.44%17,825
Mar 10, 20260.190.220.190.210.2110.81%28,400
Mar 9, 20260.240.240.190.190.19-7.50%91,110
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