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 31, 2018 1.510 1.540 1.500 1.520 33,745 -0.01(-0.65%)
Oct 30, 2018 1.520 1.570 1.500 1.530 47,695 +0.03(+2.00%)
Oct 29, 2018 1.550 1.580 1.500 1.500 47,076 -0.04(-2.60%)
Oct 26, 2018 1.610 1.640 1.520 1.540 48,400 -0.03(-1.91%)
Oct 25, 2018 1.560 1.640 1.560 1.570 174,699 +0.01(+0.64%)
Oct 24, 2018 1.630 1.640 1.550 1.560 16,950 -0.02(-1.27%)
Oct 23, 2018 1.590 1.650 1.560 1.580 46,673 +0.01(+0.64%)
Oct 22, 2018 1.670 1.670 1.550 1.570 102,503 -0.04(-2.48%)
Oct 19, 2018 1.600 1.690 1.570 1.610 211,725 +0.05(+3.21%)
Oct 18, 2018 1.610 1.610 1.530 1.560 95,953 -0.02(-1.27%)
Oct 17, 2018 1.720 1.720 1.570 1.580 86,773 -0.09(-5.39%)
Oct 16, 2018 1.640 1.730 1.620 1.670 191,870 +0.10(+6.37%)
Oct 15, 2018 1.610 1.610 1.510 1.570 64,815 +0.09(+6.08%)
Oct 12, 2018 1.510 1.530 1.470 1.480 39,895 -0.07(-4.52%)
Oct 11, 2018 1.450 1.560 1.430 1.550 83,775 +0.10(+6.90%)
Oct 10, 2018 1.440 1.450 1.430 1.450 22,400 -0.05(-3.33%)
Oct 09, 2018 1.430 1.500 1.430 1.500 31,924 +0.03(+2.04%)
Oct 05, 2018 1.470 1.470 1.470 0 -0.11(-6.96%)
Oct 04, 2018 1.600 1.600 1.530 1.580 60,675 +0.06(+3.95%)
Oct 03, 2018 1.450 1.580 1.450 1.520 113,475 +0.07(+4.83%)
Oct 02, 2018 1.450 1.450 1.380 1.450 88,902 +0.00(+0.00%)
Oct 01, 2018 1.400 1.450 1.350 1.450 107,500 +0.07(+5.07%)
Sep 28, 2018 1.350 1.380 1.350 1.380 4,812 +0.03(+2.22%)
Sep 27, 2018 1.380 1.380 1.340 1.350 55,886 -0.08(-5.59%)
Sep 26, 2018 1.400 1.440 1.380 1.430 52,753 +0.03(+2.14%)
Sep 25, 2018 1.420 1.420 1.400 1.400 4,582 +0.00(+0.00%)
Sep 24, 2018 1.390 1.450 1.380 1.400 68,055 +0.03(+2.19%)
Sep 21, 2018 1.340 1.380 1.340 1.370 19,893 +0.00(+0.00%)
Sep 20, 2018 1.400 1.400 1.330 1.370 53,715 -0.03(-2.14%)
Sep 19, 2018 1.450 1.450 1.390 1.400 62,800 -0.04(-2.78%)
Sep 18, 2018 1.380 1.450 1.380 1.440 55,345 +0.06(+4.35%)
Sep 17, 2018 1.340 1.390 1.340 1.380 70,184 -0.01(-0.72%)
Sep 14, 2018 1.350 1.400 1.330 1.390 103,590 +0.05(+3.73%)
Sep 13, 2018 1.350 1.390 1.340 1.340 31,639 -0.01(-0.74%)
Sep 12, 2018 1.360 1.370 1.350 1.350 21,364 -0.02(-1.46%)
Sep 11, 2018 1.360 1.380 1.350 1.370 22,151 -0.08(-5.52%)
Sep 10, 2018 1.350 1.450 1.350 1.450 17,950 +0.10(+7.41%)
Sep 07, 2018 1.390 1.420 1.350 1.350 58,470 -0.04(-2.88%)
Sep 06, 2018 1.380 1.390 1.350 1.390 19,469 +0.02(+1.46%)
Sep 05, 2018 1.390 1.450 1.350 1.370 20,000 -0.03(-2.14%)
Sep 04, 2018 1.350 1.430 1.350 1.400 36,594 +0.03(+2.19%)
Aug 31, 2018 1.370 1.370 1.370 0 +0.06(+4.58%)
Aug 30, 2018 1.340 1.400 1.310 1.310 50,416 -0.08(-5.76%)
Aug 29, 2018 1.360 1.420 1.360 1.390 22,200 +0.00(+0.00%)
Aug 28, 2018 1.350 1.410 1.350 1.390 89,652 +0.01(+0.72%)
Aug 27, 2018 1.440 1.440 1.360 1.380 79,300 -0.06(-4.17%)
Aug 24, 2018 1.370 1.440 1.370 1.440 184,400 +0.05(+3.60%)
Aug 23, 2018 1.470 1.470 1.390 1.390 22,941 -0.04(-2.80%)
Aug 22, 2018 1.380 1.430 1.370 1.430 39,274 +0.06(+4.38%)
Aug 21, 2018 1.380 1.380 1.370 1.370 19,900 +0.00(+0.00%)
Aug 20, 2018 1.340 1.400 1.340 1.370 38,705 +0.04(+3.01%)
Aug 17, 2018 1.400 1.400 1.330 1.330 11,000 -0.01(-0.75%)
Aug 16, 2018 1.360 1.370 1.310 1.340 44,760 -0.03(-2.19%)
Aug 15, 2018 1.320 1.370 1.310 1.370 27,400 +0.06(+4.58%)
Aug 14, 2018 1.260 1.330 1.260 1.310 61,700 +0.02(+1.55%)
Aug 13, 2018 1.390 1.390 1.280 1.290 103,367 -0.09(-6.52%)
Aug 10, 2018 1.410 1.410 1.370 1.380 34,129 -0.02(-1.43%)
Aug 09, 2018 1.400 1.400 1.350 1.400 49,436 +0.01(+0.72%)
Aug 08, 2018 1.310 1.410 1.310 1.390 31,817 +0.07(+5.30%)
Aug 07, 2018 1.330 1.410 1.320 1.320 25,500 -0.05(-3.65%)
Aug 03, 2018 1.370 1.370 1.370 0 +0.07(+5.38%)
Aug 02, 2018 1.310 1.320 1.260 1.300 73,341 +0.02(+1.56%)
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.