Aurion Resources Ltd. (TSXV:AU)
Canada
· Delayed Price · Currency is CAD 2.570
0.00 (-0.39%)
Apr 29, 2026, 11:49 AM EST
Aurion Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | - | 0.19% | 58,204 |
| Apr 28, 2026 | 2.57 | 2.57 | 2.56 | 2.57 | 2.57 | 0.20% | 528,628 |
| Apr 27, 2026 | 2.56 | 2.57 | 2.56 | 2.56 | 2.56 | - | 201,946 |
| Apr 24, 2026 | 2.56 | 2.57 | 2.56 | 2.56 | 2.56 | -0.19% | 189,641 |
| Apr 23, 2026 | 2.56 | 2.58 | 2.56 | 2.57 | 2.57 | -0.97% | 378,146 |
| Apr 22, 2026 | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | 1.17% | 2,512,843 |
| Apr 21, 2026 | 2.56 | 2.57 | 2.55 | 2.56 | 2.56 | 0.20% | 1,837,179 |
| Apr 20, 2026 | 2.56 | 2.57 | 2.55 | 2.56 | 2.56 | 43.54% | 6,803,007 |
| Apr 17, 2026 | 1.81 | 1.86 | 1.77 | 1.78 | 1.78 | -0.56% | 228,785 |
| Apr 16, 2026 | 1.87 | 1.89 | 1.79 | 1.79 | 1.79 | -6.77% | 63,321 |
| Apr 15, 2026 | 1.99 | 1.99 | 1.87 | 1.92 | 1.92 | -3.52% | 136,989 |
| Apr 14, 2026 | 1.95 | 2.03 | 1.93 | 1.99 | 1.99 | 5.29% | 382,794 |
| Apr 13, 2026 | 1.80 | 1.93 | 1.79 | 1.89 | 1.89 | 5.00% | 307,086 |
| Apr 10, 2026 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | 1.12% | 164,312 |
| Apr 9, 2026 | 1.74 | 1.79 | 1.72 | 1.78 | 1.78 | 0.56% | 146,402 |
| Apr 8, 2026 | 1.80 | 1.83 | 1.69 | 1.77 | 1.77 | -1.67% | 188,303 |
| Apr 7, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 275,100 |
| Apr 6, 2026 | 1.87 | 1.88 | 1.75 | 1.79 | 1.79 | -4.28% | 146,296 |
| Apr 2, 2026 | 1.82 | 1.88 | 1.73 | 1.87 | 1.87 | 4.47% | 145,449 |
| Apr 1, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | 61,598 |
| Mar 31, 2026 | 1.79 | 1.85 | 1.76 | 1.85 | 1.85 | 5.71% | 200,940 |
| Mar 30, 2026 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | - | 167,495 |
| Mar 27, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 1.74% | 100,652 |
| Mar 26, 2026 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | 1.18% | 130,613 |
| Mar 25, 2026 | 1.60 | 1.70 | 1.58 | 1.70 | 1.70 | - | 151,156 |
| Mar 24, 2026 | 1.66 | 1.70 | 1.63 | 1.70 | 1.70 | 6.25% | 256,041 |
| Mar 23, 2026 | 1.53 | 1.67 | 1.53 | 1.60 | 1.60 | 3.23% | 66,462 |
| Mar 20, 2026 | 1.67 | 1.69 | 1.53 | 1.55 | 1.55 | -1.27% | 324,404 |
| Mar 19, 2026 | 1.63 | 1.65 | 1.46 | 1.57 | 1.57 | -4.85% | 565,323 |
| Mar 18, 2026 | 1.68 | 1.73 | 1.62 | 1.65 | 1.65 | -4.62% | 167,474 |
| Mar 17, 2026 | 1.77 | 1.80 | 1.69 | 1.73 | 1.73 | - | 82,428 |
| Mar 16, 2026 | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | 4.22% | 153,415 |
| Mar 13, 2026 | 1.75 | 1.76 | 1.66 | 1.66 | 1.66 | -5.14% | 123,866 |
| Mar 12, 2026 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -4.89% | 84,529 |
| Mar 11, 2026 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | - | 68,632 |
| Mar 10, 2026 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -2.13% | 56,473 |
| Mar 9, 2026 | 1.68 | 1.88 | 1.68 | 1.88 | 1.88 | 11.90% | 776,338 |
| Mar 6, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 44,209 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -2.31% | 1,439,046 |
| Mar 4, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 96,386 |
| Mar 3, 2026 | 1.82 | 1.82 | 1.71 | 1.74 | 1.74 | -5.43% | 280,526 |
| Mar 2, 2026 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 3.95% | 646,848 |
| Feb 27, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 270,947 |
| 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 |
| 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 |