|
 AURELIAN RES INC - [Ticker: ARU.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ARU.TO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-09 | 6,343 | 0.48 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2004-03-10 | 148 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2004-03-11 | 3,020 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-03-12 | 628 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-03-15 | 1,139 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-03-16 | 7,910 | 0.45 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2004-03-17 | 2,336 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2004-03-18 | 4,852 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2004-03-19 | 412 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-03-22 | 1,816 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-03-23 | 2,076 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2004-03-24 | 19,612 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2004-03-25 | 512 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2004-03-26 | 448 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-03-29 | 340 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-03-30 | 547 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2004-03-31 | 856 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2004-04-01 | 3,844 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2004-04-02 | 356 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2004-04-05 | 1,192 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2004-04-06 | 848 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2004-04-07 | 1,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-04-08 | 2,104 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2004-04-12 | 398 | 0.48 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2004-04-13 | 828 | 0.46 | 0.46 | 0.41 | 0.42 | 00:00:00 | | 2004-04-14 | 388 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-04-15 | 348 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2004-04-16 | 582 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2004-04-19 | 1,168 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2004-04-20 | 720 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-04-21 | 1,820 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2004-04-22 | 2,196 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2004-04-23 | 1,300 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-04-26 | 1,308 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2004-04-27 | 1,296 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2004-04-28 | 652 | 0.38 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2004-04-29 | 640 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2004-04-30 | 1,400 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2004-05-03 | 940 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2004-05-04 | 1,516 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2004-05-05 | 808 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-05-06 | 200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-05-07 | 25,600 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2004-05-10 | 678,400 | 1.00 | 1.10 | 0.80 | 1.10 | 00:00:00 | | 2004-05-11 | 181,600 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2004-05-12 | 88,000 | 1.05 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2004-05-13 | 136,000 | 1.20 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2004-05-14 | 20,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-05-17 | 48,000 | 1.15 | 1.25 | 1.15 | 1.18 | 00:00:00 | | 2004-05-18 | 7,600 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2004-05-19 | 99,600 | 1.20 | 1.35 | 1.20 | 1.35 | 00:00:00 | | 2004-05-20 | 77,200 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2004-05-25 | 31,200 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2004-05-26 | 10,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2004-05-27 | 36,000 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2004-06-01 | 20,000 | 1.30 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2004-06-02 | 8,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-06-03 | 40,000 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2004-06-07 | 32,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2004-06-08 | 31,200 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2004-06-09 | 100,000 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2004-06-10 | 6,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2004-06-14 | 113,200 | 1.04 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2004-06-15 | 10,000 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2004-06-16 | 54,400 | 1.10 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2004-06-17 | 32,000 | 1.05 | 1.24 | 1.05 | 1.24 | 00:00:00 | | 2004-06-21 | 131,200 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2004-06-22 | 88,000 | 1.11 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2004-06-23 | 393,200 | 1.29 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2004-06-24 | 106,400 | 1.24 | 1.35 | 1.24 | 1.30 | 00:00:00 | | 2004-06-25 | 48,000 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2004-06-28 | 47,600 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2004-06-29 | 32,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2004-06-30 | 396,000 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2004-07-05 | 102,000 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2004-07-06 | 102,800 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-07-07 | 18,800 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-07-08 | 36,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2004-07-09 | 66,800 | 1.25 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2004-07-12 | 54,000 | 1.31 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2004-07-13 | 120,000 | 1.25 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2004-07-14 | 1,048,000 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2004-07-15 | 17,600 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2004-07-16 | 60,000 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2004-07-19 | 192,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2004-07-20 | 841,600 | 1.25 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2004-07-21 | 102,000 | 1.31 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2004-07-22 | 800,000 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2004-07-23 | 456,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-07-26 | 15,600 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2004-07-27 | 81,200 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-07-28 | 48,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-07-29 | 9,200 | 1.00 | 1.20 | 1.00 | 1.20 | 00:00:00 | | 2004-08-03 | 18,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2004-08-04 | 36,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2004-08-05 | 512,000 | 1.14 | 1.14 | 1.00 | 1.00 | 00:00:00 | | 2004-08-06 | 146,000 | 1.10 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2004-08-09 | 78,000 | 1.12 | 1.12 | 1.01 | 1.01 | 00:00:00 | | 2004-08-11 | 71,200 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2004-08-12 | 22,400 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2004-08-13 | 6,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-08-18 | 84,800 | 1.09 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2004-08-19 | 24,000 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2004-08-20 | 139,200 | 1.13 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2004-08-23 | 31,600 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2004-08-25 | 52,000 | 1.07 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2004-08-26 | 17,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-08-30 | 36,800 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2004-08-31 | 35,600 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2004-09-01 | 4,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2004-09-02 | 16,000 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-09-03 | 8,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-09-07 | 40,000 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2004-09-08 | 3,200 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-09-13 | 20,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-09-14 | 42,800 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2004-09-17 | 12,000 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-09-20 | 22,000 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2004-09-21 | 52,000 | 1.05 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2004-09-22 | 28,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2004-09-23 | 21,200 | 1.01 | 1.03 | 0.96 | 1.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
