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 (%)
Apr 30, 2018 1.350 1.350 1.310 1.310 86,986 -0.01(-0.94%)
Apr 27, 2018 1.310 1.343 1.300 1.322 50,007 +0.01(+0.95%)
Apr 26, 2018 1.320 1.340 1.310 1.310 34,486 -0.02(-1.63%)
Apr 25, 2018 1.350 1.350 1.320 1.332 53,589 -0.02(-1.36%)
Apr 24, 2018 1.340 1.372 1.330 1.350 70,108 +0.01(+0.75%)
Apr 23, 2018 1.380 1.420 1.320 1.340 94,326 -0.06(-4.63%)
Apr 20, 2018 1.470 1.470 1.390 1.405 54,840 -0.05(-3.77%)
Apr 19, 2018 1.460 1.460 1.420 1.460 162,635 +0.01(+0.69%)
Apr 18, 2018 1.410 1.450 1.400 1.450 97,307 +0.07(+5.07%)
Apr 17, 2018 1.400 1.420 1.380 1.380 120,302 +0.01(+0.73%)
Apr 16, 2018 1.380 1.400 1.360 1.370 77,989 -0.01(-0.72%)
Apr 13, 2018 1.380 1.390 1.360 1.380 95,658 +0.01(+0.73%)
Apr 12, 2018 1.350 1.370 1.350 1.370 69,337 +0.01(+0.74%)
Apr 11, 2018 1.330 1.370 1.330 1.360 154,534 +0.02(+1.49%)
Apr 10, 2018 1.350 1.370 1.340 1.340 86,629 -0.03(-2.19%)
Apr 09, 2018 1.360 1.380 1.338 1.370 58,217 +0.01(+0.74%)
Apr 06, 2018 1.350 1.389 1.310 1.360 82,427 +0.02(+1.49%)
Apr 05, 2018 1.400 1.560 1.310 1.340 178,320 -0.06(-4.29%)
Apr 04, 2018 1.370 1.410 1.325 1.400 366,488 +0.05(+3.70%)
Apr 03, 2018 1.300 1.350 1.295 1.350 102,261 +0.07(+5.47%)
Apr 02, 2018 1.300 1.370 1.250 1.280 210,978 -0.04(-2.73%)
Mar 29, 2018 1.316 1.316 1.316 0 -0.01(-1.06%)
Mar 28, 2018 1.400 1.400 1.300 1.330 174,165 -0.04(-2.92%)
Mar 27, 2018 1.330 1.390 1.320 1.370 188,061 +0.04(+3.34%)
Mar 26, 2018 1.330 1.359 1.310 1.326 118,488 +0.01(+0.43%)
Mar 23, 2018 1.320 1.370 1.320 1.320 225,130 -0.05(-3.65%)
Mar 22, 2018 1.400 1.400 1.320 1.370 93,451 -0.01(-0.72%)
Mar 21, 2018 1.330 1.400 1.310 1.380 325,560 +0.04(+3.37%)
Mar 20, 2018 1.341 1.343 1.300 1.335 168,173 -0.02(-1.11%)
Mar 19, 2018 1.400 1.405 1.340 1.350 109,780 -0.05(-3.57%)
Mar 16, 2018 1.420 1.437 1.370 1.400 40,379 -0.01(-0.71%)
Mar 15, 2018 1.450 1.450 1.371 1.410 112,266 -0.04(-2.76%)
Mar 14, 2018 1.330 1.480 1.330 1.450 297,708 +0.13(+9.85%)
Mar 13, 2018 1.450 1.450 1.300 1.320 209,331 -0.14(-9.59%)
Mar 12, 2018 1.420 1.460 1.360 1.460 46,382 +0.05(+3.55%)
Mar 09, 2018 1.360 1.470 1.350 1.410 107,519 +0.03(+2.17%)
Mar 08, 2018 1.400 1.400 1.300 1.380 97,368 -0.01(-0.72%)
Mar 07, 2018 1.350 1.390 88,720 -0.02(-1.42%)
Mar 06, 2018 1.290 1.509 1.290 1.410 177,583 +0.14(+10.61%)
Mar 05, 2018 1.300 1.318 1.242 1.275 81,412 -0.01(-1.13%)
Mar 02, 2018 1.300 1.400 1.280 1.289 96,779 -0.02(-1.29%)
Mar 01, 2018 1.360 1.360 1.300 1.306 118,440 -0.05(-3.60%)
Feb 28, 2018 1.350 1.400 1.340 1.355 62,170 -0.01(-0.37%)
Feb 27, 2018 1.440 1.469 1.350 1.360 165,645 -0.08(-5.56%)
Feb 26, 2018 1.500 1.509 1.430 1.440 100,659 -0.07(-4.64%)
Feb 23, 2018 1.480 1.530 1.480 1.510 33,936 +0.02(+1.34%)
Feb 22, 2018 1.510 1.521 1.470 1.490 38,245 -0.02(-1.32%)
Feb 21, 2018 1.460 1.520 1.460 1.510 147,512 +0.04(+2.72%)
Feb 20, 2018 1.590 1.590 1.460 1.470 67,109 -0.04(-2.81%)
Feb 16, 2018 1.512 1.512 1.512 0 -0.02(-1.14%)
Feb 15, 2018 1.600 1.600 1.460 1.530 68,973 -0.03(-1.92%)
Feb 14, 2018 1.490 1.560 1.460 1.560 123,481 +0.10(+6.84%)
Feb 13, 2018 1.520 1.539 1.460 1.460 35,216 -0.05(-3.30%)
Feb 12, 2018 1.450 1.600 1.430 1.510 113,731 +0.08(+5.59%)
Feb 09, 2018 1.500 1.510 1.420 1.430 100,544 -0.07(-4.86%)
Feb 08, 2018 1.560 1.560 1.500 1.503 86,183 -0.05(-3.03%)
Feb 07, 2018 1.630 1.630 1.539 1.550 118,756 -0.02(-1.27%)
Feb 06, 2018 1.600 1.600 1.543 1.570 142,159 -0.06(-3.70%)
Feb 05, 2018 1.800 1.800 1.600 1.630 175,465 -0.12(-6.83%)
Feb 02, 2018 1.800 1.800 1.590 1.750 305,969 +0.07(+4.17%)
Feb 01, 2018 1.610 1.679 1.570 1.680 335,523 +0.12(+7.68%)
Jan 31, 2018 1.550 1.571 1.503 1.560 115,630 -0.02(-1.25%)
Jan 30, 2018 1.610 1.632 1.530 1.580 87,767 -0.04(-2.47%)
Jan 29, 2018 1.630 1.640 1.600 1.620 91,609 +0.00(+0.00%)
Jan 26, 2018 1.650 1.680 1.611 1.620 104,964 -0.03(-1.82%)
Jan 25, 2018 1.620 1.680 1.620 1.650 103,481 +0.02(+1.23%)
Jan 24, 2018 1.850 1.850 1.595 1.630 178,190 +0.04(+2.51%)
Jan 23, 2018 1.550 1.620 1.550 1.590 156,645 +0.06(+3.93%)
Jan 22, 2018 1.540 1.580 1.514 1.530 64,538 +0.02(+1.32%)
Jan 19, 2018 1.470 1.530 1.460 1.510 100,564 +0.03(+2.03%)
Jan 18, 2018 1.510 1.579 1.480 1.480 98,386 -0.03(-1.99%)
Jan 17, 2018 1.580 1.580 1.491 1.510 87,675 -0.04(-2.58%)
Jan 16, 2018 1.450 1.651 1.450 1.550 178,962 +0.09(+6.16%)
Jan 12, 2018 1.460 1.460 1.460 0 +0.02(+1.13%)
Jan 11, 2018 1.430 1.470 1.430 1.444 64,460 -0.02(-1.12%)
Jan 10, 2018 1.520 1.533 1.460 1.460 62,349 -0.03(-2.01%)
Jan 09, 2018 1.540 1.556 1.430 1.490 159,092 -0.08(-5.10%)
Jan 08, 2018 1.580 1.685 1.560 1.570 139,392 +0.01(+0.38%)
Jan 05, 2018 1.530 1.600 1.530 1.564 37,220 +0.00(+0.26%)
Jan 04, 2018 1.550 1.580 1.550 1.560 73,785 +0.00(+0.00%)
Jan 03, 2018 1.610 1.610 1.530 1.560 129,986 -0.05(-3.11%)
Jan 02, 2018 1.660 1.670 1.580 1.610 151,832 -0.03(-1.83%)
Dec 29, 2017 1.640 1.640 1.640 0 -0.02(-1.12%)
Dec 28, 2017 1.650 1.710 1.620 1.659 88,267 +0.01(+0.52%)
Dec 27, 2017 1.900 1.900 1.620 1.650 144,867 -0.08(-4.62%)
Dec 26, 2017 1.700 2.000 1.655 1.730 304,181 +0.08(+4.85%)
Dec 22, 2017 1.500 1.660 1.500 1.650 206,335 +0.16(+10.74%)
Dec 21, 2017 1.330 1.500 1.330 1.490 120,768 +0.15(+11.20%)
Dec 20, 2017 1.340 1.360 1.300 1.340 109,200 +0.01(+0.74%)
Dec 19, 2017 1.300 1.331 1.300 1.330 77,997 +0.01(+0.76%)
Dec 18, 2017 1.320 1.360 1.300 1.320 151,304 -0.03(-2.23%)
Dec 15, 2017 1.350 1.430 1.350 1.350 74,938 -0.03(-2.17%)
Dec 14, 2017 1.430 1.430 1.360 1.380 55,527 -0.08(-5.48%)
Dec 13, 2017 1.360 1.463 1.350 1.460 117,170 +0.11(+8.14%)
Dec 12, 2017 1.310 1.370 1.290 1.350 90,482 -0.02(-1.45%)
Dec 11, 2017 1.370 1.380 1.320 1.370 153,629 -0.03(-2.14%)
Dec 08, 2017 1.520 1.520 1.377 1.400 126,835 -0.13(-8.50%)
Dec 07, 2017 1.440 1.540 1.370 1.530 137,765 +0.05(+3.38%)
Dec 06, 2017 1.500 1.520 1.440 1.480 90,114 -0.07(-4.82%)
Dec 05, 2017 1.610 1.610 1.510 1.555 110,495 -0.05(-2.81%)
Dec 04, 2017 1.560 1.600 1.560 1.600 69,700 +0.02(+1.27%)
Dec 01, 2017 1.560 1.590 1.560 1.580 66,853 +0.01(+0.64%)
Nov 30, 2017 1.580 1.600 1.550 1.570 83,236 -0.02(-1.26%)
Nov 29, 2017 1.600 1.651 1.585 1.590 50,026 -0.01(-0.63%)
Nov 28, 2017 1.590 1.620 1.570 1.600 107,067 +0.02(+1.27%)
Nov 27, 2017 1.630 1.681 1.560 1.580 333,230 -0.06(-3.70%)
Nov 24, 2017 1.630 1.642 1.610 1.641 16,345 +0.01(+0.66%)
Nov 22, 2017 1.550 1.646 1.550 1.630 112,995 +0.07(+4.49%)
Nov 21, 2017 1.600 1.601 1.550 1.560 216,533 -0.02(-0.99%)
Nov 20, 2017 1.650 1.650 1.570 1.576 132,821 -0.08(-4.58%)
Nov 17, 2017 1.560 1.680 1.560 1.651 92,944 +0.07(+4.51%)
Nov 16, 2017 1.650 1.650 1.550 1.580 56,278 -0.04(-2.47%)
Nov 15, 2017 1.640 1.640 1.600 1.620 63,095 +0.01(+0.62%)
Nov 14, 2017 1.610 1.620 1.590 1.610 103,529 +0.01(+0.63%)
Nov 13, 2017 1.620 1.660 1.575 1.600 114,264 -0.06(-3.61%)
Nov 10, 2017 1.720 1.780 1.650 1.660 49,320 -0.08(-4.60%)
Nov 09, 2017 1.630 1.750 1.630 1.740 90,438 +0.10(+6.10%)
Nov 08, 2017 1.650 1.650 1.611 1.640 53,366 +0.03(+1.86%)
Nov 07, 2017 1.640 1.640 1.600 1.610 114,027 -0.03(-1.83%)
Nov 06, 2017 1.550 1.656 1.550 1.640 62,714 +0.05(+3.14%)
Nov 03, 2017 1.660 1.660 1.570 1.590 101,362 -0.05(-3.04%)
Nov 02, 2017 1.640 1.660 1.630 1.640 74,281 -0.01(-0.30%)
Nov 01, 2017 1.660 1.750 1.630 1.645 155,383 +0.02(+1.54%)
Oct 31, 2017 1.740 1.740 1.578 1.620 128,229 -0.00(-0.06%)
Oct 30, 2017 1.600 1.640 1.590 1.621 126,245 -0.00(-0.25%)
Oct 27, 2017 1.560 1.640 1.560 1.625 116,859 -0.01(-0.91%)
Oct 26, 2017 1.680 1.690 1.600 1.640 104,253 -0.03(-1.82%)
Oct 25, 2017 1.720 1.720 1.670 1.670 70,237 -0.02(-1.16%)
Oct 24, 2017 1.650 1.770 1.650 1.690 145,903 +0.00(+0.00%)
Oct 23, 2017 1.660 1.730 1.602 1.690 269,148 -0.06(-3.43%)
Oct 20, 2017 1.810 1.880 1.740 1.750 205,530 -0.10(-5.44%)
Oct 19, 2017 2.090 2.090 1.798 1.851 260,026 -0.24(-11.45%)
Oct 18, 2017 2.010 2.090 2.010 2.090 96,791 +0.08(+3.98%)
Oct 17, 2017 2.050 2.076 2.000 2.010 139,005 -0.06(-2.90%)
Oct 16, 2017 2.130 2.170 2.050 2.070 99,154 -0.09(-4.17%)
Oct 13, 2017 2.270 2.270 2.160 2.160 63,493 -0.06(-2.70%)
Oct 12, 2017 2.100 2.220 2.090 2.220 92,947 +0.10(+4.72%)
Oct 11, 2017 2.150 2.170 2.100 2.120 119,737 -0.03(-1.40%)
Oct 10, 2017 2.200 2.261 2.130 2.150 103,158 -0.08(-3.59%)
Oct 09, 2017 2.220 2.250 2.220 2.230 34,381 +0.03(+1.36%)
Oct 06, 2017 2.320 2.320 2.180 2.200 107,810 -0.08(-3.51%)
Oct 05, 2017 2.320 2.320 2.250 2.280 73,480 +0.04(+1.79%)
Oct 04, 2017 2.200 2.250 2.190 2.240 91,132 +0.01(+0.45%)
Oct 03, 2017 2.210 2.240 2.200 2.230 44,674 -0.01(-0.45%)
Oct 02, 2017 2.200 2.250 2.200 2.240 146,115 +0.00(+0.00%)
Sep 29, 2017 2.250 2.279 2.231 2.240 51,591 -0.01(-0.44%)
Sep 28, 2017 2.300 2.300 2.190 2.250 96,247 +0.00(+0.03%)
Sep 27, 2017 2.230 2.290 2.230 2.249 43,466 -0.05(-2.14%)
Sep 26, 2017 2.320 2.340 2.240 2.299 128,096 -0.02(-0.93%)
Sep 25, 2017 2.380 2.420 2.320 2.320 57,594 -0.10(-4.13%)
Sep 22, 2017 2.410 2.420 2.360 2.420 50,405 +0.04(+1.68%)
Sep 21, 2017 2.450 2.462 2.360 2.380 53,036 -0.09(-3.64%)
Sep 20, 2017 2.500 2.530 2.450 2.470 63,347 -0.02(-0.86%)
Sep 19, 2017 2.450 2.500 2.447 2.491 56,584 +0.04(+1.69%)
Sep 18, 2017 2.520 2.520 2.420 2.450 43,233 -0.05(-2.00%)
Sep 15, 2017 2.400 2.520 2.400 2.500 69,376 +0.06(+2.46%)
Sep 14, 2017 2.510 2.510 2.361 2.440 67,123 -0.05(-2.01%)
Sep 13, 2017 2.540 2.540 2.430 2.490 32,338 -0.01(-0.40%)
Sep 12, 2017 2.420 2.500 2.420 2.500 46,984 +0.05(+2.04%)
Sep 11, 2017 2.430 2.476 2.410 2.450 70,350 -0.05(-1.91%)
Sep 08, 2017 2.490 2.500 2.400 2.498 99,128 +0.02(+0.71%)
Sep 07, 2017 2.450 2.509 2.440 2.480 71,543 +0.00(+0.00%)
Sep 06, 2017 2.520 2.540 2.450 2.480 87,778 -0.03(-1.20%)
Sep 05, 2017 2.540 2.550 2.460 2.510 104,076 +0.03(+1.30%)
Sep 01, 2017 2.430 2.497 2.430 2.478 45,661 +0.05(+1.97%)
Aug 31, 2017 2.410 2.440 2.410 2.430 45,854 +0.02(+0.79%)
Aug 30, 2017 2.480 2.480 2.400 2.411 72,008 -0.04(-1.44%)
Aug 29, 2017 2.500 2.530 2.410 2.446 71,010 -0.05(-2.15%)
Aug 28, 2017 2.450 2.500 2.414 2.500 96,367 +0.10(+4.17%)
Aug 25, 2017 2.430 2.469 2.350 2.400 105,300 -0.03(-1.08%)
Aug 24, 2017 2.690 2.690 2.370 2.426 213,820 -0.25(-9.47%)
Aug 23, 2017 2.560 2.680 2.560 2.680 63,801 +0.12(+4.69%)
Aug 22, 2017 2.540 2.600 2.500 2.560 76,348 -0.04(-1.54%)
Aug 21, 2017 2.680 2.680 2.570 2.600 48,720 -0.08(-2.90%)
Aug 18, 2017 2.720 2.740 2.650 2.678 65,669 +0.03(+1.04%)
Aug 17, 2017 2.600 2.740 2.600 2.650 60,262 +0.03(+1.15%)
Aug 16, 2017 2.550 2.640 2.540 2.620 36,063 +0.06(+2.34%)
Aug 15, 2017 2.580 2.590 2.490 2.560 49,481 -0.04(-1.43%)
Aug 14, 2017 2.600 2.630 2.580 2.597 71,852 -0.01(-0.49%)
Aug 11, 2017 2.600 2.630 2.575 2.610 56,206 -0.04(-1.51%)
Aug 10, 2017 2.790 2.790 2.640 2.650 62,439 -0.06(-2.21%)
Aug 09, 2017 2.720 2.720 2.656 2.710 65,633 +0.04(+1.66%)
Aug 08, 2017 2.860 2.860 2.640 2.666 156,474 -0.19(-6.79%)
Aug 07, 2017 2.800 3.000 2.750 2.860 115,098 +0.17(+6.32%)
Aug 04, 2017 2.940 2.940 2.675 2.690 125,672 -0.06(-2.18%)
Aug 03, 2017 2.990 2.990 2.700 2.750 126,783 +0.03(+1.10%)
Aug 02, 2017 2.750 2.800 2.720 2.720 70,611 -0.05(-1.81%)
Aug 01, 2017 2.730 2.830 2.710 2.770 88,597 -0.04(-1.42%)
Jul 31, 2017 2.890 2.890 2.750 2.810 77,269 -0.02(-0.57%)
Jul 28, 2017 2.860 2.860 2.750 2.826 53,030 +0.09(+3.14%)
Jul 27, 2017 2.880 2.890 2.660 2.740 100,751 -0.06(-2.14%)
Jul 26, 2017 2.700 2.820 2.680 2.800 87,786 +0.10(+3.59%)
Jul 25, 2017 2.810 2.810 2.700 2.703 64,343 -0.05(-1.67%)
Jul 24, 2017 2.750 2.830 2.700 2.749 94,639 +0.07(+2.57%)
Jul 21, 2017 2.760 2.770 2.590 2.680 148,558 -0.04(-1.47%)
Jul 20, 2017 2.850 2.890 2.680 2.720 211,444 +0.02(+0.74%)
Jul 19, 2017 2.620 2.700 2.550 2.700 124,962 +0.08(+3.05%)
Jul 18, 2017 2.470 2.630 2.470 2.620 255,661 +0.22(+9.06%)
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.