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 (%)
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%)
May 01, 2020 1.060 1.080 1.020 1.080 175,400 +0.00(+0.00%)
Apr 30, 2020 1.110 1.110 1.020 1.080 106,473 +0.00(+0.00%)
Apr 29, 2020 1.090 1.090 1.060 1.080 88,666 +0.00(+0.00%)
Apr 28, 2020 1.070 1.080 1.040 1.080 89,098 +0.01(+0.93%)
Apr 27, 2020 1.050 1.090 1.050 1.070 166,644 -0.01(-0.93%)
Apr 24, 2020 1.110 1.115 1.060 1.080 117,600 -0.01(-0.92%)
Apr 23, 2020 1.090 1.170 1.060 1.090 256,869 -0.02(-1.80%)
Apr 22, 2020 1.090 1.130 1.090 1.110 59,019 +0.02(+1.83%)
Apr 21, 2020 1.120 1.120 0.9842 1.090 77,493 -0.04(-3.54%)
Apr 20, 2020 1.080 1.160 1.020 1.130 234,915 +0.03(+2.73%)
Apr 17, 2020 1.140 1.150 1.060 1.100 250,800 -0.03(-2.65%)
Apr 16, 2020 1.140 1.170 1.060 1.130 161,286 +0.00(+0.00%)
Apr 15, 2020 1.150 1.150 1.057 1.130 103,711 -0.06(-5.04%)
Apr 14, 2020 1.200 1.230 1.110 1.190 307,334 +0.03(+2.59%)
Apr 13, 2020 1.090 1.160 1.040 1.160 237,769 +0.11(+10.48%)
Apr 09, 2020 1.000 1.130 0.9975 1.050 201,400 +0.06(+5.69%)
Apr 08, 2020 0.9721 1.010 0.9668 0.9935 54,682 +0.02(+1.88%)
Apr 07, 2020 0.9900 1.040 0.9722 0.9752 172,907 -0.00(-0.49%)
Apr 06, 2020 0.9800 0.9900 0.9429 0.9800 191,336 +0.06(+6.51%)
Apr 03, 2020 0.9700 0.9878 0.8954 0.9201 172,800 -0.08(-7.99%)
Apr 02, 2020 0.9400 1.030 0.9200 1.000 105,966 +0.05(+5.75%)
Apr 01, 2020 0.9400 0.9462 0.8300 0.9456 182,176 +0.01(+0.60%)
Mar 31, 2020 0.9600 0.9999 0.9200 0.9400 132,313 +0.01(+1.40%)
Mar 30, 2020 0.9800 0.9800 0.9010 0.9270 116,757 -0.06(-5.61%)
Mar 27, 2020 1.040 1.050 0.9502 0.9821 86,300 -0.05(-4.65%)
Mar 26, 2020 0.9190 1.100 0.8802 1.030 283,952 +0.09(+9.80%)
Mar 25, 2020 0.9000 0.9381 0.8500 0.9381 150,947 +0.05(+5.40%)
Mar 24, 2020 0.8800 0.8900 0.8400 0.8900 383,673 +0.07(+8.54%)
Mar 23, 2020 0.7700 0.8200 0.7496 0.8200 249,269 +0.03(+4.33%)
Mar 20, 2020 0.8600 0.8600 0.7200 0.7860 179,000 -0.07(-8.67%)
Mar 19, 2020 0.7600 0.8900 0.7400 0.8606 211,999 +0.07(+8.96%)
Mar 18, 2020 0.7800 0.8000 0.7200 0.7898 223,588 -0.01(-1.28%)
Mar 17, 2020 0.7400 0.8500 0.7100 0.8000 217,649 +0.07(+9.27%)
Mar 16, 2020 0.8100 0.8100 0.7200 0.7321 468,562 -0.09(-10.72%)
Mar 13, 2020 0.8900 0.9500 0.8114 0.8200 333,100 -0.06(-6.82%)
Mar 12, 2020 0.9000 0.9941 0.7577 0.8800 622,903 -0.14(-13.73%)
Mar 11, 2020 1.130 1.140 1.010 1.020 401,131 -0.12(-10.53%)
Mar 10, 2020 1.200 1.200 1.130 1.140 164,878 -0.06(-5.00%)
Mar 09, 2020 1.260 1.260 1.150 1.200 249,627 -0.02(-1.64%)
Mar 06, 2020 1.260 1.270 1.210 1.220 224,700 -0.04(-3.17%)
Mar 05, 2020 1.280 1.290 1.221 1.260 171,473 +0.02(+1.61%)
Mar 04, 2020 1.250 1.260 1.190 1.240 163,877 +0.05(+4.20%)
Mar 03, 2020 1.190 1.274 1.160 1.190 326,214 +0.03(+2.59%)
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.