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 (%)
Sep 29, 2017 2.820 2.850 2.790 2.800 82,878 +0.00(+0.00%)
Sep 28, 2017 2.770 2.830 2.730 2.800 129,000 +0.00(+0.00%)
Sep 27, 2017 2.860 2.860 2.780 2.800 89,962 -0.03(-1.06%)
Sep 26, 2017 2.840 2.890 2.780 2.830 86,059 -0.06(-2.08%)
Sep 25, 2017 2.960 2.970 2.890 2.890 113,218 -0.08(-2.69%)
Sep 22, 2017 2.940 2.990 2.910 2.970 92,685 +0.04(+1.37%)
Sep 21, 2017 3.000 3.020 2.910 2.930 89,459 -0.11(-3.62%)
Sep 20, 2017 3.080 3.090 3.030 3.040 71,296 +0.00(+0.00%)
Sep 19, 2017 3.060 3.070 2.995 3.040 116,783 +0.04(+1.33%)
Sep 18, 2017 3.040 3.040 2.960 3.000 71,388 -0.03(-0.99%)
Sep 15, 2017 2.970 3.080 2.930 3.030 204,263 +0.04(+1.34%)
Sep 14, 2017 3.070 3.090 2.900 2.990 125,985 -0.04(-1.32%)
Sep 13, 2017 3.050 3.050 2.970 3.030 72,133 -0.01(-0.33%)
Sep 12, 2017 2.950 3.040 2.950 3.040 99,713 +0.06(+2.01%)
Sep 11, 2017 2.960 3.000 2.920 2.980 100,776 -0.02(-0.67%)
Sep 08, 2017 3.000 3.040 2.950 3.000 89,173 -0.04(-1.32%)
Sep 07, 2017 3.010 3.040 2.950 3.040 152,343 +0.00(+0.00%)
Sep 06, 2017 3.100 3.100 3.000 3.040 77,140 -0.06(-1.94%)
Sep 05, 2017 3.070 3.130 3.040 3.100 90,619 +0.05(+1.64%)
Sep 01, 2017 3.070 3.070 3.030 3.050 63,988 +0.01(+0.33%)
Aug 31, 2017 3.060 3.070 3.030 3.040 73,659 -0.03(-0.98%)
Aug 30, 2017 3.080 3.130 3.040 3.070 335,345 +0.01(+0.33%)
Aug 29, 2017 3.130 3.170 3.030 3.060 71,260 -0.07(-2.24%)
Aug 28, 2017 3.060 3.130 3.000 3.130 170,675 +0.14(+4.68%)
Aug 25, 2017 3.090 3.090 2.940 2.990 128,275 -0.06(-1.97%)
Aug 24, 2017 3.220 3.350 2.980 3.050 246,719 -0.30(-8.96%)
Aug 23, 2017 3.220 3.350 3.220 3.350 64,528 +0.14(+4.36%)
Aug 22, 2017 3.200 3.260 3.140 3.210 91,566 -0.02(-0.62%)
Aug 21, 2017 3.310 3.360 3.230 3.230 61,445 -0.15(-4.44%)
Aug 18, 2017 3.370 3.440 3.330 3.380 60,090 +0.02(+0.60%)
Aug 17, 2017 3.360 3.450 3.350 3.360 66,907 +0.04(+1.20%)
Aug 16, 2017 3.270 3.330 3.230 3.320 59,173 +0.03(+0.91%)
Aug 15, 2017 3.230 3.290 3.230 3.290 49,890 -0.01(-0.30%)
Aug 14, 2017 3.300 3.340 3.280 3.300 24,771 +0.00(+0.00%)
Aug 11, 2017 3.340 3.340 3.240 3.300 52,709 -0.08(-2.37%)
Aug 10, 2017 3.450 3.470 3.370 3.380 64,030 -0.03(-0.88%)
Aug 09, 2017 3.430 3.440 3.370 3.410 51,080 +0.02(+0.59%)
Aug 08, 2017 3.430 3.550 3.340 3.390 137,778 -0.02(-0.59%)
Aug 04, 2017 3.450 3.490 3.370 3.410 61,798 -0.03(-0.87%)
Aug 03, 2017 3.460 3.500 3.410 3.440 133,884 +0.01(+0.29%)
Aug 02, 2017 3.460 3.500 3.410 3.430 109,902 -0.05(-1.44%)
Aug 01, 2017 3.480 3.500 3.410 3.480 110,134 -0.01(-0.29%)
Jul 31, 2017 3.490 3.450 3.490 68,060 +0.01(+0.29%)
Jul 28, 2017 3.450 3.480 3.420 3.480 53,638 +0.08(+2.35%)
Jul 27, 2017 3.500 3.570 3.380 3.400 105,264 -0.09(-2.58%)
Jul 26, 2017 3.410 3.490 3.370 3.490 59,343 +0.14(+4.18%)
Jul 25, 2017 3.380 3.440 3.350 3.350 57,192 +0.00(+0.00%)
Jul 24, 2017 3.430 3.480 3.340 3.350 71,122 +0.02(+0.60%)
Jul 21, 2017 3.400 3.500 3.270 3.330 114,981 -0.10(-2.92%)
Jul 20, 2017 3.370 3.500 3.360 3.430 226,927 +0.08(+2.39%)
Jul 19, 2017 3.220 3.350 3.220 3.350 102,271 +0.07(+2.13%)
Jul 18, 2017 3.150 3.280 3.100 3.280 156,884 +0.19(+6.15%)
Jul 17, 2017 3.060 3.140 3.050 3.090 79,735 +0.02(+0.65%)
Jul 14, 2017 3.080 3.100 3.030 3.070 53,150 +0.00(+0.00%)
Jul 13, 2017 3.100 3.200 3.050 3.070 48,325 +0.03(+0.99%)
Jul 12, 2017 3.230 3.230 3.030 3.040 36,748 -0.11(-3.49%)
Jul 11, 2017 2.940 3.160 2.930 3.150 89,165 +0.20(+6.78%)
Jul 10, 2017 2.960 2.980 2.900 2.950 45,545 -0.01(-0.34%)
Jul 07, 2017 2.990 3.040 2.950 2.960 71,395 -0.03(-1.00%)
Jul 06, 2017 2.950 3.090 2.950 2.990 72,201 +0.02(+0.67%)
Jul 05, 2017 2.980 3.050 2.950 2.970 38,353 -0.03(-1.00%)
Jul 04, 2017 3.050 3.200 3.000 3.000 52,258 -0.05(-1.64%)
Jul 03, 2017 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jun 30, 2017 3.020 3.110 3.000 3.050 97,984 +0.02(+0.66%)
Jun 29, 2017 3.120 3.130 3.030 3.030 51,824 -0.07(-2.26%)
Jun 28, 2017 3.160 3.220 3.060 3.100 92,282 -0.05(-1.59%)
Jun 27, 2017 3.130 3.200 3.110 3.150 71,282 +0.04(+1.29%)
Jun 26, 2017 3.180 3.190 3.110 3.110 63,367 -0.10(-3.12%)
Jun 23, 2017 3.210 3.210 3.160 3.210 57,732 +0.03(+0.94%)
Jun 22, 2017 3.190 3.250 3.180 3.180 26,451 -0.02(-0.63%)
Jun 21, 2017 3.250 3.250 3.190 3.200 28,406 -0.05(-1.54%)
Jun 20, 2017 3.260 3.260 3.175 3.250 63,446 +0.05(+1.56%)
Jun 19, 2017 3.320 3.320 3.200 3.200 46,904 -0.11(-3.32%)
Jun 16, 2017 3.350 3.350 3.250 3.310 57,219 -0.01(-0.30%)
Jun 15, 2017 3.250 3.340 3.240 3.320 49,373 -0.03(-0.90%)
Jun 14, 2017 3.370 3.530 3.290 3.350 62,019 -0.02(-0.59%)
Jun 13, 2017 3.320 3.370 3.280 3.370 56,599 +0.05(+1.51%)
Jun 12, 2017 3.380 3.410 3.320 3.320 54,277 -0.05(-1.48%)
Jun 09, 2017 3.500 3.500 3.370 3.370 36,408 -0.08(-2.32%)
Jun 08, 2017 3.530 3.550 3.440 3.450 48,049 -0.14(-3.90%)
Jun 07, 2017 3.500 3.600 3.490 3.590 87,857 +0.10(+2.87%)
Jun 06, 2017 3.420 3.500 3.400 3.490 125,577 +0.07(+2.05%)
Jun 05, 2017 3.270 3.430 3.270 3.420 59,268 +0.14(+4.27%)
Jun 02, 2017 3.290 3.390 3.250 3.280 112,924 +0.01(+0.31%)
Jun 01, 2017 3.290 3.290 3.250 3.270 45,182 +0.00(+0.00%)
May 31, 2017 3.340 3.350 3.240 3.270 49,010 -0.04(-1.21%)
May 30, 2017 3.370 3.390 3.310 3.310 62,798 -0.12(-3.50%)
May 29, 2017 3.350 3.450 3.340 3.430 83,657 +0.09(+2.69%)
May 26, 2017 3.290 3.340 3.280 3.340 102,284 +0.05(+1.52%)
May 25, 2017 3.370 3.390 3.290 3.290 108,292 +0.01(+0.30%)
May 24, 2017 3.310 3.350 3.220 3.280 119,526 +0.03(+0.92%)
May 23, 2017 3.250 3.360 3.200 3.250 110,773 +0.07(+2.20%)
May 19, 2017 3.200 3.230 3.100 3.180 46,826 +0.02(+0.63%)
May 18, 2017 3.330 3.330 3.130 3.160 66,425 -0.15(-4.53%)
May 17, 2017 3.350 3.550 3.290 3.310 335,252 +0.02(+0.61%)
May 16, 2017 3.200 3.290 3.190 3.290 103,733 +0.10(+3.13%)
May 15, 2017 3.100 3.200 3.100 3.190 33,724 +0.10(+3.24%)
May 12, 2017 3.130 3.160 3.070 3.090 69,978 -0.05(-1.59%)
May 11, 2017 3.010 3.140 3.000 3.140 72,682 +0.08(+2.61%)
May 10, 2017 2.950 3.090 2.950 3.060 86,158 +0.04(+1.32%)
May 09, 2017 3.130 3.130 2.940 3.020 94,637 -0.14(-4.43%)
May 08, 2017 3.100 3.190 3.070 3.160 42,182 +0.03(+0.96%)
May 05, 2017 3.000 3.270 3.000 3.130 140,712 +0.29(+10.21%)
May 04, 2017 3.100 3.170 2.650 2.840 163,045 -0.27(-8.68%)
May 03, 2017 3.200 3.250 3.110 3.110 74,640 -0.06(-1.89%)
May 02, 2017 3.150 3.240 3.120 3.170 63,899 +0.04(+1.28%)
May 01, 2017 3.230 3.230 3.130 3.130 72,634 -0.10(-3.10%)
Apr 28, 2017 3.190 3.290 3.190 3.230 62,441 +0.02(+0.62%)
Apr 27, 2017 3.200 3.260 3.180 3.210 61,459 +0.01(+0.31%)
Apr 26, 2017 3.200 3.200 3.150 3.200 32,196 -0.08(-2.44%)
Apr 25, 2017 3.300 3.300 3.190 3.280 54,951 +0.01(+0.31%)
Apr 24, 2017 3.300 3.300 3.200 3.270 97,407 -0.03(-0.91%)
Apr 21, 2017 3.340 3.340 3.310 3.300 60,275 -0.02(-0.60%)
Apr 20, 2017 3.360 3.380 3.300 3.320 101,953 -0.05(-1.48%)
Apr 19, 2017 3.420 3.470 3.300 3.370 115,467 -0.13(-3.71%)
Apr 18, 2017 3.440 3.500 3.380 3.500 112,805 +0.06(+1.74%)
Apr 17, 2017 3.490 3.520 3.390 3.440 64,805 +0.04(+1.18%)
Apr 13, 2017 3.340 3.520 3.330 3.400 254,945 +0.04(+1.19%)
Apr 12, 2017 3.320 3.360 3.300 3.360 76,729 +0.06(+1.82%)
Apr 11, 2017 3.140 3.340 3.140 3.300 174,756 +0.15(+4.76%)
Apr 10, 2017 3.210 3.220 3.100 3.150 65,950 -0.04(-1.25%)
Apr 07, 2017 3.170 3.220 3.140 3.190 115,409 +0.04(+1.27%)
Apr 06, 2017 3.060 3.160 3.060 3.150 46,878 +0.04(+1.29%)
Apr 05, 2017 3.150 3.150 3.070 3.110 22,673 -0.01(-0.32%)
Apr 04, 2017 3.140 3.180 3.120 3.120 104,259 +0.00(+0.00%)
Apr 03, 2017 3.100 3.150 3.060 3.120 59,600 -0.02(-0.64%)
Mar 31, 2017 3.150 3.150 3.000 3.140 57,108 +0.00(+0.00%)
Mar 30, 2017 3.140 3.150 3.050 3.140 69,581 +0.03(+0.96%)
Mar 29, 2017 3.100 3.140 3.050 3.110 109,690 -0.03(-0.96%)
Mar 28, 2017 3.160 3.160 3.100 3.140 62,693 +0.00(+0.00%)
Mar 27, 2017 3.200 3.210 3.100 3.140 66,194 -0.02(-0.63%)
Mar 24, 2017 3.200 3.200 3.080 3.160 38,193 +0.00(+0.00%)
Mar 23, 2017 3.120 3.200 3.120 3.160 99,699 +0.06(+1.94%)
Mar 22, 2017 3.070 3.110 3.040 3.100 59,572 +0.01(+0.32%)
Mar 21, 2017 3.080 3.200 3.080 3.090 50,548 -0.09(-2.83%)
Mar 20, 2017 3.180 3.220 3.120 3.180 54,594 +0.05(+1.60%)
Mar 17, 2017 3.130 3.190 3.100 3.130 247,746 -0.03(-0.95%)
Mar 16, 2017 3.200 3.230 3.090 3.160 97,332 +0.01(+0.32%)
Mar 15, 2017 2.850 3.150 2.850 3.150 68,227 +0.32(+11.31%)
Mar 14, 2017 2.980 3.040 2.830 2.830 85,360 -0.12(-4.07%)
Mar 13, 2017 2.750 3.030 2.750 2.950 110,092 +0.23(+8.46%)
Mar 10, 2017 2.800 2.830 2.700 2.720 161,964 -0.09(-3.20%)
Mar 09, 2017 2.900 2.910 2.800 2.810 174,377 -0.03(-1.06%)
Mar 08, 2017 2.840 2.920 2.770 2.840 172,892 -0.02(-0.70%)
Mar 07, 2017 3.060 3.080 2.855 2.860 241,347 -0.24(-7.74%)
Mar 06, 2017 3.190 3.240 3.050 3.100 130,657 +0.02(+0.65%)
Mar 03, 2017 3.040 3.110 3.010 3.080 117,368 +0.05(+1.65%)
Mar 02, 2017 3.100 3.100 3.000 3.030 193,971 -0.08(-2.57%)
Mar 01, 2017 3.080 3.170 3.040 3.110 104,601 +0.01(+0.32%)
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%)
Dec 01, 2016 2.380 2.390 2.330 2.360 221,600 -0.04(-1.67%)
Nov 30, 2016 2.360 2.480 2.310 2.400 236,703 +0.05(+2.13%)
Nov 29, 2016 2.260 2.350 2.260 2.350 178,537 +0.08(+3.52%)
Nov 28, 2016 2.300 2.350 2.200 2.270 162,998 +0.08(+3.65%)
Nov 25, 2016 2.200 2.220 2.140 2.190 198,157 -0.07(-3.10%)
Nov 24, 2016 2.220 2.290 2.160 2.260 86,398 -0.01(-0.44%)
Nov 23, 2016 2.310 2.340 2.150 2.270 218,596 -0.06(-2.58%)
Nov 22, 2016 2.370 2.380 2.180 2.330 216,649 -0.03(-1.27%)
Nov 21, 2016 2.540 2.540 2.360 2.360 98,794 -0.13(-5.22%)
Nov 18, 2016 2.650 2.660 2.490 2.490 64,467 -0.15(-5.68%)
Nov 17, 2016 2.540 2.630 2.540 2.640 59,966 +0.05(+1.93%)
Nov 16, 2016 2.520 2.750 2.520 2.590 64,946 -0.08(-3.00%)
Nov 15, 2016 2.410 2.750 2.380 2.670 83,815 +0.26(+10.79%)
Nov 14, 2016 2.430 2.630 2.250 2.410 298,674 -0.01(-0.41%)
Nov 11, 2016 2.550 2.550 2.400 2.420 100,784 -0.15(-5.84%)
Nov 10, 2016 2.670 2.750 2.550 2.570 164,754 -0.09(-3.38%)
Nov 09, 2016 2.870 2.870 2.540 2.660 116,658 -0.07(-2.56%)
Nov 08, 2016 2.890 2.970 2.730 2.730 138,346 -0.16(-5.54%)
Nov 07, 2016 3.000 3.000 2.890 2.890 61,619 -0.05(-1.70%)
Nov 04, 2016 3.000 3.030 2.910 2.940 68,296 -0.05(-1.67%)
Nov 03, 2016 3.000 3.000 2.910 2.990 23,038 +0.02(+0.67%)
Nov 02, 2016 2.950 3.190 2.910 2.970 139,504 +0.06(+2.06%)
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.