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

Auryn Resources Inc (TSX: 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 2.090 2.090 1.900 1.900 549,009 -0.08(-4.04%)
Oct 30, 2019 1.860 2.100 1.860 1.980 523,870 +0.15(+8.20%)
Oct 29, 2019 1.640 1.850 1.640 1.830 217,935 +0.13(+7.65%)
Oct 28, 2019 1.720 1.750 1.620 1.700 161,160 -0.05(-2.86%)
Oct 25, 2019 1.530 1.750 1.530 1.750 234,209 +0.23(+15.13%)
Oct 24, 2019 1.550 1.550 1.510 1.520 44,674 +0.00(+0.00%)
Oct 23, 2019 1.500 1.560 1.500 1.520 86,204 +0.04(+2.70%)
Oct 22, 2019 1.550 1.580 1.460 1.480 129,368 -0.09(-5.73%)
Oct 21, 2019 1.600 1.600 1.460 1.570 187,250 -0.03(-1.88%)
Oct 18, 2019 1.680 1.680 1.580 1.600 102,596 -0.10(-5.88%)
Oct 17, 2019 1.570 1.700 1.570 1.700 48,130 +0.04(+2.41%)
Oct 16, 2019 1.620 1.700 1.600 1.660 106,318 +0.06(+3.75%)
Oct 15, 2019 1.610 1.640 1.580 1.600 164,200 +0.02(+1.27%)
Oct 11, 2019 1.580 1.580 1.580 0 -0.06(-3.66%)
Oct 10, 2019 1.620 1.660 1.610 1.640 57,950 +0.02(+1.23%)
Oct 09, 2019 1.620 1.620 1.610 1.620 35,545 +0.00(+0.00%)
Oct 08, 2019 1.600 1.680 1.600 1.620 225,203 +0.04(+2.53%)
Oct 07, 2019 1.690 1.690 1.580 1.580 62,002 -0.06(-3.66%)
Oct 04, 2019 1.610 1.700 1.610 1.640 99,350 +0.03(+1.86%)
Oct 03, 2019 1.650 1.650 1.610 1.610 95,415 -0.03(-1.83%)
Oct 02, 2019 1.690 1.700 1.620 1.640 100,276 -0.05(-2.96%)
Oct 01, 2019 1.600 1.740 1.600 1.690 135,204 +0.09(+5.62%)
Sep 30, 2019 1.620 1.680 1.580 1.600 121,069 -0.08(-4.76%)
Sep 27, 2019 1.750 1.750 1.650 1.680 112,018 -0.08(-4.55%)
Sep 26, 2019 1.790 1.870 1.760 1.760 105,802 -0.05(-2.76%)
Sep 25, 2019 1.830 1.860 1.770 1.810 166,231 -0.07(-3.72%)
Sep 24, 2019 1.850 1.880 1.830 1.880 42,657 +0.03(+1.62%)
Sep 23, 2019 1.810 1.850 1.770 1.850 88,031 +0.05(+2.78%)
Sep 20, 2019 1.840 1.840 1.770 1.800 89,615 -0.04(-2.17%)
Sep 19, 2019 1.770 1.840 1.740 1.840 81,526 +0.08(+4.55%)
Sep 18, 2019 1.800 1.820 1.720 1.760 67,188 -0.06(-3.30%)
Sep 17, 2019 1.750 1.820 1.690 1.820 122,850 +0.07(+4.00%)
Sep 16, 2019 1.730 1.760 1.660 1.750 359,534 +0.02(+1.16%)
Sep 13, 2019 1.640 1.750 1.630 1.730 233,855 +0.11(+6.79%)
Sep 12, 2019 1.670 1.670 1.610 1.620 90,365 -0.04(-2.41%)
Sep 11, 2019 1.670 1.670 1.640 1.660 28,066 +0.03(+1.84%)
Sep 10, 2019 1.670 1.670 1.630 1.630 37,929 -0.04(-2.40%)
Sep 09, 2019 1.670 1.670 1.640 1.670 57,144 +0.02(+1.21%)
Sep 06, 2019 1.700 1.720 1.610 1.650 266,455 -0.06(-3.51%)
Sep 05, 2019 1.660 1.710 1.590 1.710 160,659 +0.01(+0.59%)
Sep 04, 2019 1.720 1.720 1.630 1.700 76,329 +0.00(+0.00%)
Sep 03, 2019 1.700 1.710 1.630 1.700 105,973 +0.00(+0.00%)
Aug 30, 2019 1.700 1.700 1.700 0 -0.01(-0.58%)
Aug 29, 2019 1.680 1.720 1.640 1.710 186,032 +0.00(+0.00%)
Aug 28, 2019 1.750 1.790 1.650 1.710 254,237 -0.01(-0.58%)
Aug 27, 2019 1.720 1.740 1.620 1.720 155,256 +0.02(+1.18%)
Aug 26, 2019 1.780 1.780 1.680 1.700 87,100 -0.05(-2.86%)
Aug 23, 2019 1.690 1.760 1.640 1.750 59,100 +0.08(+4.79%)
Aug 22, 2019 1.780 1.830 1.600 1.670 138,891 -0.04(-2.34%)
Aug 21, 2019 1.680 1.740 1.630 1.710 111,096 +0.00(+0.00%)
Aug 20, 2019 1.710 1.770 1.670 1.710 87,166 +0.00(+0.00%)
Aug 19, 2019 1.830 1.830 1.670 1.710 158,039 -0.14(-7.57%)
Aug 16, 2019 1.900 1.930 1.770 1.850 148,939 -0.04(-2.12%)
Aug 15, 2019 1.950 1.950 1.760 1.890 171,226 -0.08(-4.06%)
Aug 14, 2019 1.890 1.970 1.880 1.970 37,176 +0.09(+4.79%)
Aug 13, 2019 1.900 1.960 1.810 1.880 179,948 +0.00(+0.00%)
Aug 12, 2019 2.060 2.060 1.800 1.880 108,908 -0.15(-7.39%)
Aug 09, 2019 2.090 2.090 1.950 2.030 90,017 -0.06(-2.87%)
Aug 08, 2019 2.190 2.190 2.050 2.090 61,945 -0.05(-2.34%)
Aug 07, 2019 2.020 2.200 2.000 2.140 171,305 +0.13(+6.47%)
Aug 06, 2019 2.150 2.150 1.990 2.010 84,115 +0.03(+1.52%)
Aug 02, 2019 1.980 1.980 1.980 0 -0.05(-2.46%)
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.