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 (%)
Feb 28, 2017 3.250 3.250 3.080 3.100 116,915 -0.03(-0.96%)
Feb 27, 2017 3.250 3.350 3.110 3.130 188,731 -0.12(-3.69%)
Feb 24, 2017 3.430 3.490 3.250 3.250 175,844 -0.13(-3.85%)
Feb 23, 2017 3.400 3.460 3.380 3.380 117,026 +0.00(+0.00%)
Feb 22, 2017 3.450 3.460 3.350 3.380 233,990 -0.03(-0.88%)
Feb 21, 2017 3.530 3.530 3.400 3.410 131,859 -0.12(-3.40%)
Feb 17, 2017 3.530 3.530 3.530 0 +0.03(+0.86%)
Feb 16, 2017 3.520 3.550 3.460 3.500 77,173 +0.00(+0.00%)
Feb 15, 2017 3.530 3.550 3.480 3.500 163,628 -0.05(-1.41%)
Feb 14, 2017 3.570 3.600 3.380 3.550 191,864 -0.04(-1.11%)
Feb 13, 2017 3.600 3.630 3.530 3.590 87,055 -0.07(-1.91%)
Feb 10, 2017 3.500 3.660 3.410 3.660 159,683 +0.12(+3.39%)
Feb 09, 2017 3.660 3.660 3.540 3.540 165,369 -0.10(-2.75%)
Feb 08, 2017 3.690 3.700 3.610 3.640 89,262 -0.02(-0.55%)
Feb 07, 2017 3.650 3.700 3.610 3.660 152,279 +0.04(+1.10%)
Feb 06, 2017 3.480 3.650 3.450 3.620 248,327 +0.25(+7.42%)
Feb 03, 2017 3.350 3.410 3.330 3.370 234,077 +0.03(+0.90%)
Feb 02, 2017 3.330 3.390 3.320 3.340 377,732 +0.01(+0.30%)
Feb 01, 2017 3.330 3.350 3.260 3.330 100,396 +0.00(+0.00%)
Jan 31, 2017 3.350 3.420 3.310 3.330 240,916 +0.01(+0.30%)
Jan 30, 2017 3.350 3.360 3.280 3.320 120,235 -0.03(-0.90%)
Jan 27, 2017 3.350 3.360 3.210 3.350 305,430 +0.10(+3.08%)
Jan 26, 2017 3.500 3.510 3.210 3.250 233,438 -0.25(-7.14%)
Jan 25, 2017 3.670 3.670 3.490 3.500 186,636 -0.16(-4.37%)
Jan 24, 2017 3.680 3.710 3.610 3.660 137,982 -0.03(-0.81%)
Jan 23, 2017 3.710 3.780 3.590 3.690 140,936 -0.01(-0.27%)
Jan 20, 2017 3.550 3.850 3.540 3.700 212,521 +0.20(+5.71%)
Jan 19, 2017 3.390 3.500 3.360 3.500 90,262 +0.11(+3.24%)
Jan 18, 2017 3.380 3.420 3.370 3.390 138,857 +0.01(+0.30%)
Jan 17, 2017 3.320 3.380 3.300 3.380 189,735 +0.07(+2.11%)
Jan 16, 2017 3.380 3.380 3.300 3.310 80,270 +0.00(+0.00%)
Jan 13, 2017 3.330 3.350 3.280 3.310 120,359 -0.02(-0.60%)
Jan 12, 2017 3.380 3.430 3.330 3.330 189,620 -0.01(-0.30%)
Jan 11, 2017 3.400 3.440 3.290 3.340 127,302 -0.06(-1.76%)
Jan 10, 2017 3.530 3.560 3.340 3.400 300,236 -0.04(-1.16%)
Jan 09, 2017 3.430 3.670 3.250 3.440 328,009 +0.39(+12.79%)
Jan 06, 2017 3.060 3.080 3.000 3.050 39,161 +0.03(+0.99%)
Jan 05, 2017 3.170 3.170 3.000 3.020 134,291 -0.05(-1.63%)
Jan 04, 2017 3.100 3.170 2.900 3.070 130,682 +0.00(+0.00%)
Jan 03, 2017 3.010 3.110 2.960 3.070 131,054 +0.11(+3.72%)
Dec 30, 2016 2.960 2.960 2.960 0 +0.01(+0.34%)
Dec 29, 2016 2.750 3.040 2.750 2.950 185,714 +0.21(+7.66%)
Dec 28, 2016 2.740 2.760 2.710 2.740 77,622 +0.06(+2.24%)
Dec 23, 2016 2.680 2.680 2.680 0 +0.02(+0.75%)
Dec 22, 2016 2.690 2.700 2.550 2.660 70,035 +0.11(+4.31%)
Dec 21, 2016 2.640 2.640 2.520 2.550 77,987 -0.03(-1.16%)
Dec 20, 2016 2.640 2.660 2.540 2.580 100,509 -0.10(-3.73%)
Dec 19, 2016 2.730 2.760 2.660 2.680 60,417 -0.02(-0.74%)
Dec 16, 2016 2.690 2.750 2.690 2.700 59,415 +0.01(+0.37%)
Dec 15, 2016 2.700 2.700 2.560 2.690 216,168 -0.01(-0.37%)
Dec 14, 2016 2.640 2.750 2.570 2.700 142,705 +0.11(+4.25%)
Dec 13, 2016 2.680 2.690 2.560 2.590 53,923 -0.07(-2.63%)
Dec 12, 2016 2.700 2.720 2.650 2.660 46,390 -0.04(-1.48%)
Dec 09, 2016 2.770 2.770 2.690 2.700 97,226 -0.03(-1.10%)
Dec 08, 2016 2.740 2.750 2.700 2.730 100,077 -0.01(-0.36%)
Dec 07, 2016 2.560 2.750 2.560 2.740 242,175 +0.20(+7.87%)
Dec 06, 2016 2.620 2.680 2.500 2.540 141,276 -0.12(-4.51%)
Dec 05, 2016 2.650 2.750 2.530 2.660 117,946 +0.06(+2.31%)
Dec 02, 2016 2.400 2.700 2.390 2.600 207,469 +0.24(+10.17%)
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.