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 09, 2020 2.450 2.450 2.450 0 +0.21(+9.37%)
Oct 08, 2020 2.150 2.240 2.050 2.240 812,170 +0.19(+9.27%)
Oct 07, 2020 2.250 2.250 1.980 2.050 1,309,374 -0.11(-5.09%)
Oct 06, 2020 2.210 2.220 2.110 2.160 824,966 +0.07(+3.35%)
Oct 05, 2020 2.150 2.190 2.030 2.090 365,896 -0.03(-1.42%)
Oct 02, 2020 2.120 2.300 2.060 2.120 529,900 +0.05(+2.42%)
Oct 01, 2020 1.990 2.080 1.950 2.070 301,439 +0.10(+5.08%)
Sep 30, 2020 2.080 2.080 1.940 1.970 351,397 -0.12(-5.74%)
Sep 29, 2020 2.000 2.090 1.980 2.090 376,030 +0.11(+5.56%)
Sep 28, 2020 2.000 2.025 1.935 1.980 307,520 +0.02(+1.02%)
Sep 25, 2020 1.900 1.960 1.860 1.960 176,200 +0.07(+3.70%)
Sep 24, 2020 1.790 1.960 1.790 1.890 498,188 +0.06(+3.28%)
Sep 23, 2020 1.910 1.970 1.820 1.830 424,852 -0.15(-7.58%)
Sep 22, 2020 2.000 2.030 1.960 1.980 334,208 -0.02(-1.00%)
Sep 21, 2020 2.050 2.050 1.900 2.000 652,875 -0.02(-0.99%)
Sep 18, 2020 2.060 2.100 2.010 2.020 176,400 -0.05(-2.42%)
Sep 17, 2020 2.060 2.120 2.010 2.070 224,567 -0.03(-1.43%)
Sep 16, 2020 2.150 2.150 2.050 2.100 256,419 +0.00(+0.00%)
Sep 15, 2020 2.150 2.150 2.070 2.100 326,349 +0.02(+0.96%)
Sep 14, 2020 2.050 2.130 2.050 2.080 305,313 +0.03(+1.46%)
Sep 11, 2020 2.120 2.150 2.020 2.050 278,500 -0.04(-1.91%)
Sep 10, 2020 2.170 2.170 2.080 2.090 340,857 -0.05(-2.34%)
Sep 09, 2020 2.160 2.180 2.100 2.140 271,657 +0.02(+0.94%)
Sep 08, 2020 2.140 2.150 2.070 2.120 538,684 -0.04(-1.85%)
Sep 04, 2020 2.120 2.180 2.067 2.160 452,200 +0.03(+1.17%)
Sep 03, 2020 2.200 2.210 2.080 2.135 664,927 -0.02(-0.70%)
Sep 02, 2020 2.070 2.200 2.020 2.150 609,858 +0.14(+6.97%)
Sep 01, 2020 1.990 2.020 1.910 2.010 552,913 +0.06(+3.08%)
Aug 31, 2020 2.130 2.130 1.930 1.950 1,005,333 -0.13(-6.25%)
Aug 28, 2020 2.180 2.230 2.060 2.080 584,600 -0.10(-4.59%)
Aug 27, 2020 2.170 2.250 2.115 2.180 243,096 +0.01(+0.46%)
Aug 26, 2020 2.110 2.200 2.110 2.170 550,919 +0.02(+0.93%)
Aug 25, 2020 2.190 2.190 2.100 2.150 242,322 -0.02(-0.92%)
Aug 24, 2020 2.240 2.249 2.130 2.170 319,787 -0.07(-3.13%)
Aug 21, 2020 2.250 2.280 2.220 2.240 281,100 -0.06(-2.61%)
Aug 20, 2020 2.290 2.301 2.220 2.300 415,508 +0.01(+0.44%)
Aug 19, 2020 2.340 2.395 2.240 2.290 352,198 -0.03(-1.29%)
Aug 18, 2020 2.330 2.390 2.235 2.320 352,162 -0.01(-0.43%)
Aug 17, 2020 2.320 2.360 2.260 2.330 268,317 +0.05(+2.19%)
Aug 14, 2020 2.310 2.314 2.210 2.280 291,500 -0.02(-0.87%)
Aug 13, 2020 2.250 2.340 2.220 2.300 509,962 +0.11(+5.02%)
Aug 12, 2020 2.210 2.265 2.170 2.190 544,372 -0.01(-0.45%)
Aug 11, 2020 2.370 2.370 2.160 2.200 827,605 -0.19(-7.95%)
Aug 10, 2020 2.470 2.530 2.360 2.390 783,700 +0.00(+0.00%)
Aug 07, 2020 2.440 2.470 2.300 2.390 1,249,300 -0.07(-2.85%)
Aug 06, 2020 2.470 2.520 2.380 2.460 870,596 +0.02(+0.82%)
Aug 05, 2020 2.560 2.630 2.375 2.440 823,669 -0.04(-1.61%)
Aug 04, 2020 2.420 2.660 2.320 2.480 1,663,708 -0.02(-0.80%)
Aug 03, 2020 2.250 2.600 2.220 2.500 1,062,791 +0.30(+13.64%)
Jul 31, 2020 2.260 2.330 2.100 2.200 891,100 +0.00(+0.00%)
Jul 30, 2020 2.340 2.340 2.050 2.200 1,152,607 -0.15(-6.38%)
Jul 29, 2020 2.440 2.440 2.190 2.350 760,461 -0.01(-0.42%)
Jul 28, 2020 2.360 2.460 2.290 2.360 735,817 -0.02(-0.84%)
Jul 27, 2020 2.300 2.390 2.250 2.380 854,399 +0.12(+5.31%)
Jul 24, 2020 2.280 2.360 2.170 2.260 757,600 -0.03(-1.31%)
Jul 23, 2020 2.300 2.330 2.180 2.290 606,974 +0.02(+0.88%)
Jul 22, 2020 2.300 2.340 2.190 2.270 565,260 +0.02(+0.89%)
Jul 21, 2020 2.330 2.350 2.210 2.250 579,315 -0.04(-1.75%)
Jul 20, 2020 2.240 2.330 2.230 2.290 476,195 +0.05(+2.23%)
Jul 17, 2020 2.130 2.250 2.120 2.240 581,500 +0.10(+4.67%)
Jul 16, 2020 2.180 2.215 2.090 2.140 562,010 -0.05(-2.28%)
Jul 15, 2020 2.190 2.210 2.090 2.190 327,845 +0.05(+2.34%)
Jul 14, 2020 2.090 2.170 2.000 2.140 698,971 +0.01(+0.47%)
Jul 13, 2020 2.250 2.300 2.090 2.130 821,623 -0.08(-3.62%)
Jul 10, 2020 2.250 2.270 2.140 2.210 796,900 -0.02(-0.90%)
Jul 09, 2020 2.370 2.370 2.110 2.230 2,511,683 +0.03(+1.36%)
Jul 08, 2020 2.060 2.400 2.060 2.200 2,669,704 +0.18(+8.91%)
Jul 07, 2020 1.930 2.130 1.930 2.020 612,315 +0.02(+1.00%)
Jul 06, 2020 2.100 2.100 1.910 2.000 732,393 +0.08(+4.17%)
Jul 02, 2020 2.070 2.190 1.900 1.920 1,537,100 -0.15(-7.25%)
Jul 01, 2020 1.890 2.220 1.880 2.070 1,166,509 +0.22(+11.89%)
Jun 30, 2020 1.800 1.980 1.790 1.850 1,091,522 +0.03(+1.65%)
Jun 29, 2020 1.700 1.860 1.660 1.820 966,309 +0.15(+8.98%)
Jun 26, 2020 1.730 1.730 1.610 1.670 822,200 +0.03(+1.83%)
Jun 25, 2020 1.520 1.680 1.420 1.640 817,670 +0.18(+12.33%)
Jun 24, 2020 1.410 1.460 1.383 1.460 324,482 +0.06(+4.29%)
Jun 23, 2020 1.410 1.480 1.400 1.400 384,108 -0.05(-3.45%)
Jun 22, 2020 1.470 1.520 1.400 1.450 759,563 +0.01(+0.69%)
Jun 19, 2020 1.340 1.450 1.320 1.440 470,500 +0.10(+7.46%)
Jun 18, 2020 1.320 1.340 1.300 1.340 160,928 +0.02(+1.52%)
Jun 17, 2020 1.190 1.340 1.180 1.320 444,772 +0.14(+11.86%)
Jun 16, 2020 1.200 1.250 1.170 1.180 205,648 -0.03(-2.48%)
Jun 15, 2020 1.200 1.250 1.110 1.210 182,031 +0.00(+0.00%)
Jun 12, 2020 1.160 1.230 1.160 1.210 293,800 +0.04(+3.42%)
Jun 11, 2020 1.280 1.320 1.150 1.170 480,102 -0.14(-10.34%)
Jun 10, 2020 1.270 1.310 1.220 1.305 274,353 +0.04(+3.57%)
Jun 09, 2020 1.220 1.290 1.200 1.260 261,555 +0.03(+2.44%)
Jun 08, 2020 1.240 1.250 1.180 1.230 458,397 +0.00(+0.00%)
Jun 05, 2020 1.280 1.280 1.210 1.230 377,000 -0.09(-6.82%)
Jun 04, 2020 1.320 1.334 1.250 1.320 170,607 +0.02(+1.54%)
Jun 03, 2020 1.340 1.340 1.250 1.300 206,131 -0.04(-2.99%)
Jun 02, 2020 1.330 1.370 1.310 1.340 142,838 +0.00(+0.00%)
Jun 01, 2020 1.320 1.370 1.320 1.340 177,554 +0.00(+0.00%)
May 29, 2020 1.330 1.360 1.310 1.340 154,600 +0.01(+0.75%)
May 28, 2020 1.340 1.370 1.315 1.330 118,159 -0.03(-2.21%)
May 27, 2020 1.350 1.360 1.280 1.360 296,294 +0.01(+0.74%)
May 26, 2020 1.350 1.410 1.300 1.350 231,429 +0.01(+0.75%)
May 22, 2020 1.280 1.390 1.280 1.340 880,300 +0.05(+3.88%)
May 21, 2020 1.280 1.290 1.230 1.290 200,305 +0.01(+0.78%)
May 20, 2020 1.330 1.330 1.220 1.280 399,677 +0.03(+2.40%)
May 19, 2020 1.320 1.350 1.250 1.250 392,646 -0.07(-5.30%)
May 18, 2020 1.350 1.370 1.220 1.320 520,298 +0.13(+10.92%)
May 15, 2020 1.090 1.250 1.090 1.190 537,800 +0.09(+8.18%)
May 14, 2020 1.080 1.150 1.070 1.100 363,370 +0.01(+0.92%)
May 13, 2020 1.150 1.150 1.080 1.090 407,756 -0.03(-2.68%)
May 12, 2020 1.150 1.160 1.110 1.120 410,362 -0.02(-1.75%)
May 11, 2020 1.160 1.210 1.080 1.140 1,007,665 +0.02(+1.79%)
May 08, 2020 1.090 1.120 1.060 1.120 193,100 +0.04(+3.70%)
May 07, 2020 1.050 1.095 1.050 1.080 142,380 +0.04(+3.85%)
May 06, 2020 1.080 1.080 1.030 1.040 109,995 -0.06(-5.45%)
May 05, 2020 1.090 1.100 1.050 1.100 303,961 +0.03(+2.80%)
May 04, 2020 1.100 1.100 1.030 1.070 196,234 -0.01(-0.93%)
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.