Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auryn Resources Inc (NY: AUG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.590 1.590 1.450 1.480 285,255 -0.06(-3.90%)
Oct 30, 2019 1.470 1.600 1.440 1.540 699,090 +0.13(+9.22%)
Oct 29, 2019 1.320 1.420 1.250 1.410 286,401 +0.11(+8.46%)
Oct 28, 2019 1.350 1.350 1.250 1.300 123,687 -0.02(-1.52%)
Oct 25, 2019 1.180 1.340 1.180 1.320 291,200 +0.16(+13.79%)
Oct 24, 2019 1.160 1.190 1.160 1.160 51,400 +0.00(+0.00%)
Oct 23, 2019 1.150 1.191 1.140 1.160 66,502 +0.01(+0.87%)
Oct 22, 2019 1.170 1.200 1.120 1.150 84,684 -0.04(-3.36%)
Oct 21, 2019 1.200 1.210 1.100 1.190 143,118 -0.02(-1.65%)
Oct 18, 2019 1.260 1.290 1.210 1.210 33,300 -0.06(-4.72%)
Oct 17, 2019 1.200 1.290 1.200 1.270 162,500 +0.03(+2.42%)
Oct 16, 2019 1.180 1.289 1.180 1.240 111,174 +0.04(+3.33%)
Oct 15, 2019 1.210 1.240 1.190 1.200 105,001 -0.04(-2.83%)
Oct 14, 2019 1.170 1.250 1.170 1.235 36,997 +0.06(+4.66%)
Oct 11, 2019 1.190 1.240 1.180 1.180 56,900 -0.05(-4.07%)
Oct 10, 2019 1.210 1.250 1.200 1.230 30,708 +0.02(+1.46%)
Oct 09, 2019 1.210 1.220 1.200 1.212 44,360 -0.00(-0.22%)
Oct 08, 2019 1.200 1.260 1.200 1.215 101,728 +0.02(+1.25%)
Oct 07, 2019 1.200 1.240 1.191 1.200 123,600 +0.00(+0.00%)
Oct 04, 2019 1.210 1.280 1.200 1.200 62,800 -0.01(-0.83%)
Oct 03, 2019 1.210 1.250 1.210 1.210 104,763 -0.01(-0.84%)
Oct 02, 2019 1.250 1.273 1.220 1.220 79,251 -0.04(-3.16%)
Oct 01, 2019 1.250 1.320 1.202 1.260 83,282 +0.02(+1.61%)
Sep 30, 2019 1.270 1.270 1.200 1.240 133,708 -0.03(-2.24%)
Sep 27, 2019 1.320 1.320 1.240 1.268 70,600 -0.05(-3.91%)
Sep 26, 2019 1.340 1.410 1.320 1.320 54,554 -0.05(-3.65%)
Sep 25, 2019 1.430 1.430 1.330 1.370 80,496 -0.04(-3.02%)
Sep 24, 2019 1.390 1.420 1.376 1.413 95,255 +0.02(+1.63%)
Sep 23, 2019 1.350 1.400 1.310 1.390 122,310 +0.03(+2.21%)
Sep 20, 2019 1.360 1.375 1.332 1.360 60,100 -0.01(-0.73%)
Sep 19, 2019 1.280 1.390 1.280 1.370 108,384 +0.06(+4.58%)
Sep 18, 2019 1.340 1.360 1.300 1.310 80,499 -0.07(-5.07%)
Sep 17, 2019 1.350 1.380 1.266 1.380 113,690 +0.04(+2.99%)
Sep 16, 2019 1.330 1.350 1.260 1.340 152,310 +0.02(+1.52%)
Sep 13, 2019 1.230 1.330 1.200 1.320 255,900 +0.09(+7.43%)
Sep 12, 2019 1.270 1.270 1.220 1.229 184,775 -0.03(-2.48%)
Sep 11, 2019 1.230 1.260 1.230 1.260 39,863 +0.02(+1.61%)
Sep 10, 2019 1.250 1.260 1.230 1.240 36,035 -0.04(-3.13%)
Sep 09, 2019 1.260 1.280 1.240 1.280 42,793 +0.03(+2.40%)
Sep 06, 2019 1.270 1.310 1.230 1.250 127,600 -0.04(-3.10%)
Sep 05, 2019 1.230 1.290 1.200 1.290 118,186 +0.06(+4.88%)
Sep 04, 2019 1.220 1.280 1.220 1.230 118,784 -0.01(-0.81%)
Sep 03, 2019 1.230 1.280 1.220 1.240 239,763 -0.02(-1.59%)
Aug 30, 2019 1.260 1.280 1.240 1.260 101,600 -0.01(-0.95%)
Aug 29, 2019 1.250 1.290 1.230 1.272 104,895 +0.00(+0.17%)
Aug 28, 2019 1.290 1.350 1.230 1.270 254,760 -0.02(-1.55%)
Aug 27, 2019 1.300 1.310 1.220 1.290 364,033 +0.00(+0.00%)
Aug 26, 2019 1.290 1.314 1.272 1.290 183,633 -0.02(-1.53%)
Aug 23, 2019 1.260 1.320 1.240 1.310 163,400 +0.04(+3.15%)
Aug 22, 2019 1.280 1.360 1.200 1.270 252,867 -0.02(-1.55%)
Aug 21, 2019 1.290 1.320 1.240 1.290 141,783 +0.00(+0.00%)
Aug 20, 2019 1.270 1.330 1.250 1.290 99,772 +0.02(+1.57%)
Aug 19, 2019 1.380 1.400 1.253 1.270 208,274 -0.14(-9.93%)
Aug 16, 2019 1.410 1.440 1.364 1.410 130,000 +0.00(+0.00%)
Aug 15, 2019 1.480 1.480 1.320 1.410 210,116 -0.06(-4.08%)
Aug 14, 2019 1.450 1.470 1.410 1.470 108,111 +0.06(+4.26%)
Aug 13, 2019 1.450 1.460 1.370 1.410 234,623 -0.02(-1.40%)
Aug 12, 2019 1.520 1.530 1.350 1.430 245,814 -0.08(-5.30%)
Aug 09, 2019 1.570 1.578 1.480 1.510 157,400 -0.07(-4.43%)
Aug 08, 2019 1.610 1.610 1.550 1.580 57,110 -0.04(-2.47%)
Aug 07, 2019 1.540 1.672 1.500 1.620 246,406 +0.10(+6.75%)
Aug 06, 2019 1.640 1.640 1.500 1.518 130,083 -0.09(-5.74%)
Aug 05, 2019 1.570 1.615 1.550 1.610 79,076 +0.10(+6.62%)
Aug 02, 2019 1.570 1.590 1.480 1.510 86,900 -0.04(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.