Skip to main content
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 (%)
Feb 28, 2018 1.350 1.400 1.340 1.355 62,170 -0.01(-0.37%)
Feb 27, 2018 1.440 1.469 1.350 1.360 165,645 -0.08(-5.56%)
Feb 26, 2018 1.500 1.509 1.430 1.440 100,659 -0.07(-4.64%)
Feb 23, 2018 1.480 1.530 1.480 1.510 33,936 +0.02(+1.34%)
Feb 22, 2018 1.510 1.521 1.470 1.490 38,245 -0.02(-1.32%)
Feb 21, 2018 1.460 1.520 1.460 1.510 147,512 +0.04(+2.72%)
Feb 20, 2018 1.590 1.590 1.460 1.470 67,109 -0.04(-2.81%)
Feb 16, 2018 1.512 1.512 1.512 0 -0.02(-1.14%)
Feb 15, 2018 1.600 1.600 1.460 1.530 68,973 -0.03(-1.92%)
Feb 14, 2018 1.490 1.560 1.460 1.560 123,481 +0.10(+6.84%)
Feb 13, 2018 1.520 1.539 1.460 1.460 35,216 -0.05(-3.30%)
Feb 12, 2018 1.450 1.600 1.430 1.510 113,731 +0.08(+5.59%)
Feb 09, 2018 1.500 1.510 1.420 1.430 100,544 -0.07(-4.86%)
Feb 08, 2018 1.560 1.560 1.500 1.503 86,183 -0.05(-3.03%)
Feb 07, 2018 1.630 1.630 1.539 1.550 118,756 -0.02(-1.27%)
Feb 06, 2018 1.600 1.600 1.543 1.570 142,159 -0.06(-3.70%)
Feb 05, 2018 1.800 1.800 1.600 1.630 175,465 -0.12(-6.83%)
Feb 02, 2018 1.800 1.800 1.590 1.750 305,969 +0.07(+4.17%)
Feb 01, 2018 1.610 1.679 1.570 1.680 335,523 +0.12(+7.68%)
Jan 31, 2018 1.550 1.571 1.503 1.560 115,630 -0.02(-1.25%)
Jan 30, 2018 1.610 1.632 1.530 1.580 87,767 -0.04(-2.47%)
Jan 29, 2018 1.630 1.640 1.600 1.620 91,609 +0.00(+0.00%)
Jan 26, 2018 1.650 1.680 1.611 1.620 104,964 -0.03(-1.82%)
Jan 25, 2018 1.620 1.680 1.620 1.650 103,481 +0.02(+1.23%)
Jan 24, 2018 1.850 1.850 1.595 1.630 178,190 +0.04(+2.51%)
Jan 23, 2018 1.550 1.620 1.550 1.590 156,645 +0.06(+3.93%)
Jan 22, 2018 1.540 1.580 1.514 1.530 64,538 +0.02(+1.32%)
Jan 19, 2018 1.470 1.530 1.460 1.510 100,564 +0.03(+2.03%)
Jan 18, 2018 1.510 1.579 1.480 1.480 98,386 -0.03(-1.99%)
Jan 17, 2018 1.580 1.580 1.491 1.510 87,675 -0.04(-2.58%)
Jan 16, 2018 1.450 1.651 1.450 1.550 178,962 +0.09(+6.16%)
Jan 12, 2018 1.460 1.460 1.460 0 +0.02(+1.13%)
Jan 11, 2018 1.430 1.470 1.430 1.444 64,460 -0.02(-1.12%)
Jan 10, 2018 1.520 1.533 1.460 1.460 62,349 -0.03(-2.01%)
Jan 09, 2018 1.540 1.556 1.430 1.490 159,092 -0.08(-5.10%)
Jan 08, 2018 1.580 1.685 1.560 1.570 139,392 +0.01(+0.38%)
Jan 05, 2018 1.530 1.600 1.530 1.564 37,220 +0.00(+0.26%)
Jan 04, 2018 1.550 1.580 1.550 1.560 73,785 +0.00(+0.00%)
Jan 03, 2018 1.610 1.610 1.530 1.560 129,986 -0.05(-3.11%)
Jan 02, 2018 1.660 1.670 1.580 1.610 151,832 -0.03(-1.83%)
Dec 29, 2017 1.640 1.640 1.640 0 -0.02(-1.12%)
Dec 28, 2017 1.650 1.710 1.620 1.659 88,267 +0.01(+0.52%)
Dec 27, 2017 1.900 1.900 1.620 1.650 144,867 -0.08(-4.62%)
Dec 26, 2017 1.700 2.000 1.655 1.730 304,181 +0.08(+4.85%)
Dec 22, 2017 1.500 1.660 1.500 1.650 206,335 +0.16(+10.74%)
Dec 21, 2017 1.330 1.500 1.330 1.490 120,768 +0.15(+11.20%)
Dec 20, 2017 1.340 1.360 1.300 1.340 109,200 +0.01(+0.74%)
Dec 19, 2017 1.300 1.331 1.300 1.330 77,997 +0.01(+0.76%)
Dec 18, 2017 1.320 1.360 1.300 1.320 151,304 -0.03(-2.23%)
Dec 15, 2017 1.350 1.430 1.350 1.350 74,938 -0.03(-2.17%)
Dec 14, 2017 1.430 1.430 1.360 1.380 55,527 -0.08(-5.48%)
Dec 13, 2017 1.360 1.463 1.350 1.460 117,170 +0.11(+8.14%)
Dec 12, 2017 1.310 1.370 1.290 1.350 90,482 -0.02(-1.45%)
Dec 11, 2017 1.370 1.380 1.320 1.370 153,629 -0.03(-2.14%)
Dec 08, 2017 1.520 1.520 1.377 1.400 126,835 -0.13(-8.50%)
Dec 07, 2017 1.440 1.540 1.370 1.530 137,765 +0.05(+3.38%)
Dec 06, 2017 1.500 1.520 1.440 1.480 90,114 -0.07(-4.82%)
Dec 05, 2017 1.610 1.610 1.510 1.555 110,495 -0.05(-2.81%)
Dec 04, 2017 1.560 1.600 1.560 1.600 69,700 +0.02(+1.27%)
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.