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 (%)
Oct 09, 2020 3.230 3.230 3.230 0 +0.29(+9.86%)
Oct 08, 2020 2.790 2.950 2.700 2.940 872,812 +0.24(+8.89%)
Oct 07, 2020 2.900 2.900 2.630 2.700 989,400 -0.15(-5.26%)
Oct 06, 2020 2.850 2.930 2.800 2.850 686,623 +0.09(+3.26%)
Oct 05, 2020 2.820 2.900 2.700 2.760 421,500 -0.03(-1.08%)
Oct 02, 2020 2.800 3.060 2.740 2.790 475,161 +0.06(+2.20%)
Oct 01, 2020 2.640 2.750 2.560 2.730 263,691 +0.08(+3.02%)
Sep 30, 2020 2.740 2.790 2.580 2.650 452,245 -0.15(-5.36%)
Sep 29, 2020 2.660 2.800 2.660 2.800 464,760 +0.18(+6.87%)
Sep 28, 2020 2.750 2.750 2.580 2.620 216,035 +0.04(+1.55%)
Sep 25, 2020 2.600 2.620 2.490 2.580 181,501 +0.05(+1.98%)
Sep 24, 2020 2.470 2.610 2.420 2.530 362,837 +0.07(+2.85%)
Sep 23, 2020 2.600 2.630 2.430 2.460 302,714 -0.17(-6.46%)
Sep 22, 2020 2.630 2.700 2.600 2.630 216,454 -0.02(-0.75%)
Sep 21, 2020 2.630 2.700 2.520 2.650 246,872 -0.05(-1.85%)
Sep 18, 2020 2.740 2.760 2.650 2.700 217,991 -0.02(-0.74%)
Sep 17, 2020 2.720 2.790 2.660 2.720 168,133 -0.02(-0.73%)
Sep 16, 2020 2.780 2.800 2.700 2.740 179,305 -0.01(-0.36%)
Sep 15, 2020 2.790 2.820 2.730 2.750 205,736 +0.00(+0.00%)
Sep 14, 2020 2.700 2.790 2.700 2.750 141,042 +0.04(+1.48%)
Sep 11, 2020 2.800 2.840 2.670 2.710 189,957 -0.07(-2.52%)
Sep 10, 2020 2.830 2.860 2.750 2.780 150,841 -0.02(-0.71%)
Sep 09, 2020 2.890 2.890 2.770 2.800 182,977 +0.01(+0.36%)
Sep 08, 2020 2.790 2.830 2.740 2.790 248,612 -0.01(-0.36%)
Sep 04, 2020 2.800 2.800 2.800 0 +0.02(+0.72%)
Sep 03, 2020 2.850 2.890 2.730 2.780 534,533 -0.03(-1.07%)
Sep 02, 2020 2.690 2.870 2.640 2.810 483,993 +0.21(+8.08%)
Sep 01, 2020 2.560 2.640 2.500 2.600 343,227 +0.05(+1.96%)
Aug 31, 2020 2.760 2.790 2.520 2.550 595,764 -0.21(-7.61%)
Aug 28, 2020 2.800 2.920 2.700 2.760 426,197 -0.08(-2.82%)
Aug 27, 2020 2.930 2.930 2.790 2.840 181,068 -0.05(-1.73%)
Aug 26, 2020 2.790 2.890 2.790 2.890 313,037 +0.10(+3.58%)
Aug 25, 2020 2.870 2.870 2.770 2.790 159,218 -0.09(-3.12%)
Aug 24, 2020 2.980 2.980 2.830 2.880 126,132 -0.08(-2.70%)
Aug 21, 2020 3.000 3.000 2.930 2.960 74,121 -0.02(-0.67%)
Aug 20, 2020 3.020 3.040 2.930 2.980 197,589 -0.07(-2.30%)
Aug 19, 2020 3.150 3.150 2.950 3.050 319,581 +0.03(+0.99%)
Aug 18, 2020 3.070 3.160 2.950 3.020 178,959 -0.01(-0.33%)
Aug 17, 2020 3.040 3.120 2.980 3.030 259,510 +0.01(+0.33%)
Aug 14, 2020 3.030 3.030 2.930 3.020 215,636 +0.01(+0.33%)
Aug 13, 2020 2.990 3.090 2.940 3.010 257,872 +0.12(+4.15%)
Aug 12, 2020 2.940 3.010 2.860 2.890 281,576 -0.04(-1.37%)
Aug 11, 2020 3.120 3.120 2.870 2.930 408,072 -0.25(-7.86%)
Aug 10, 2020 3.190 3.380 3.170 3.180 654,475 -0.01(-0.31%)
Aug 07, 2020 3.200 3.310 3.090 3.190 651,250 -0.05(-1.54%)
Aug 06, 2020 3.250 3.340 3.170 3.240 538,347 -0.01(-0.31%)
Aug 05, 2020 3.390 3.450 3.150 3.250 551,652 -0.04(-1.22%)
Aug 04, 2020 3.110 3.550 3.090 3.290 1,882,003 +0.24(+7.87%)
Jul 31, 2020 3.050 3.050 3.050 0 +0.09(+3.04%)
Jul 30, 2020 3.020 3.050 2.760 2.960 786,495 -0.13(-4.21%)
Jul 29, 2020 3.150 3.170 2.920 3.090 317,085 -0.06(-1.90%)
Jul 28, 2020 3.140 3.290 3.060 3.150 360,331 +0.00(+0.00%)
Jul 27, 2020 3.040 3.190 3.020 3.150 428,385 +0.12(+3.96%)
Jul 24, 2020 3.050 3.130 2.920 3.030 325,917 -0.07(-2.26%)
Jul 23, 2020 3.100 3.120 2.930 3.100 373,026 +0.06(+1.97%)
Jul 22, 2020 3.070 3.160 2.940 3.040 349,231 +0.07(+2.36%)
Jul 21, 2020 3.140 3.170 2.960 2.970 304,700 -0.08(-2.62%)
Jul 20, 2020 3.050 3.170 3.020 3.050 450,872 +0.03(+0.99%)
Jul 17, 2020 2.870 3.040 2.870 3.020 349,058 +0.17(+5.96%)
Jul 16, 2020 2.950 3.000 2.830 2.850 252,437 -0.11(-3.72%)
Jul 15, 2020 2.950 2.990 2.840 2.960 158,840 +0.05(+1.72%)
Jul 14, 2020 2.800 2.950 2.720 2.910 259,216 +0.05(+1.75%)
Jul 13, 2020 3.050 3.100 2.850 2.860 298,147 -0.09(-3.05%)
Jul 10, 2020 3.040 3.070 2.920 2.950 250,032 -0.05(-1.67%)
Jul 09, 2020 3.060 3.140 2.870 3.000 734,842 +0.05(+1.69%)
Jul 08, 2020 2.780 3.260 2.770 2.950 1,140,759 +0.25(+9.26%)
Jul 07, 2020 2.690 2.880 2.640 2.700 268,328 +0.01(+0.37%)
Jul 06, 2020 2.750 2.750 2.590 2.690 240,252 +0.03(+1.13%)
Jul 03, 2020 2.690 2.700 2.560 2.660 134,370 +0.06(+2.31%)
Jul 02, 2020 2.740 2.930 2.570 2.600 785,364 +0.13(+5.26%)
Jun 30, 2020 2.470 2.470 2.470 0 +0.02(+0.82%)
Jun 29, 2020 2.340 2.540 2.290 2.450 520,975 +0.18(+7.93%)
Jun 26, 2020 2.300 2.350 2.200 2.270 543,851 +0.07(+3.18%)
Jun 25, 2020 1.930 2.290 1.930 2.200 610,527 +0.22(+11.11%)
Jun 24, 2020 1.950 1.980 1.890 1.980 159,536 +0.08(+4.21%)
Jun 23, 2020 1.990 2.000 1.890 1.900 346,985 -0.03(-1.55%)
Jun 22, 2020 2.000 2.060 1.890 1.930 672,934 -0.01(-0.52%)
Jun 19, 2020 1.800 1.960 1.800 1.940 498,964 +0.15(+8.38%)
Jun 18, 2020 1.800 1.800 1.770 1.790 158,182 -0.01(-0.56%)
Jun 17, 2020 1.630 1.800 1.610 1.800 163,276 +0.19(+11.80%)
Jun 16, 2020 1.640 1.680 1.600 1.610 50,100 -0.03(-1.83%)
Jun 15, 2020 1.570 1.690 1.510 1.640 125,114 +0.01(+0.61%)
Jun 12, 2020 1.600 1.640 1.580 1.630 67,378 +0.05(+3.16%)
Jun 11, 2020 1.660 1.740 1.560 1.580 206,788 -0.15(-8.67%)
Jun 10, 2020 1.720 1.740 1.630 1.730 140,897 +0.04(+2.37%)
Jun 09, 2020 1.600 1.730 1.600 1.690 51,030 +0.05(+3.05%)
Jun 08, 2020 1.640 1.650 1.580 1.640 212,110 +0.00(+0.00%)
Jun 05, 2020 1.700 1.700 1.630 1.640 246,558 -0.11(-6.29%)
Jun 04, 2020 1.790 1.800 1.710 1.750 52,035 +0.00(+0.00%)
Jun 03, 2020 1.770 1.800 1.700 1.750 109,360 -0.05(-2.78%)
Jun 02, 2020 1.840 1.840 1.770 1.800 94,519 -0.05(-2.70%)
Jun 01, 2020 1.800 1.850 1.800 1.850 50,655 +0.00(+0.00%)
May 29, 2020 1.890 1.890 1.810 1.850 65,335 +0.01(+0.54%)
May 28, 2020 1.830 1.890 1.830 1.840 51,303 -0.02(-1.08%)
May 27, 2020 1.880 1.880 1.780 1.860 117,059 +0.00(+0.00%)
May 26, 2020 1.810 1.900 1.810 1.860 98,919 +0.03(+1.64%)
May 25, 2020 1.870 1.900 1.780 1.830 20,833 -0.05(-2.66%)
May 22, 2020 1.790 1.940 1.790 1.880 449,664 +0.12(+6.82%)
May 21, 2020 1.750 1.790 1.710 1.760 118,876 +0.00(+0.00%)
May 20, 2020 1.800 1.840 1.700 1.760 141,717 +0.01(+0.57%)
May 19, 2020 1.740 1.880 1.740 1.750 490,458 +0.08(+4.79%)
May 15, 2020 1.670 1.670 1.670 0 +0.11(+7.05%)
May 14, 2020 1.510 1.600 1.500 1.560 163,448 +0.04(+2.63%)
May 13, 2020 1.600 1.600 1.520 1.520 72,580 -0.02(-1.30%)
May 12, 2020 1.610 1.610 1.540 1.540 164,419 -0.01(-0.65%)
May 11, 2020 1.550 1.650 1.520 1.550 370,900 +0.00(+0.00%)
May 08, 2020 1.510 1.550 1.490 1.550 85,140 +0.04(+2.65%)
May 07, 2020 1.490 1.520 1.480 1.510 76,355 +0.05(+3.42%)
May 06, 2020 1.440 1.500 1.440 1.460 72,552 -0.02(-1.35%)
May 05, 2020 1.520 1.520 1.470 1.480 265,911 +0.01(+0.68%)
May 04, 2020 1.450 1.500 1.450 1.470 70,223 -0.03(-2.00%)
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.