|
 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 | | 2005-11-10 | 96,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-11-11 | 49,600 | 0.57 | 0.57 | 0.50 | 0.50 | 00:00:00 | | 2005-11-16 | 238,000 | 0.52 | 0.56 | 0.48 | 0.52 | 00:00:00 | | 2005-11-17 | 57,200 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2005-11-18 | 116,800 | 0.49 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2005-11-21 | 36,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-11-22 | 124,000 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-11-25 | 20,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-11-28 | 678,000 | 0.50 | 0.53 | 0.47 | 0.52 | 00:00:00 | | 2005-11-29 | 162,000 | 0.52 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-11-30 | 73,600 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2005-12-01 | 226,400 | 0.57 | 0.58 | 0.51 | 0.53 | 00:00:00 | | 2005-12-02 | 60,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-12-05 | 326,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2005-12-06 | 56,000 | 0.59 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2005-12-07 | 229,600 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2005-12-08 | 140,000 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2005-12-09 | 391,600 | 0.54 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2005-12-12 | 36,800 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2005-12-13 | 70,000 | 0.48 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2005-12-14 | 67,600 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2005-12-15 | 58,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-12-16 | 60,000 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2005-12-19 | 21,200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-12-20 | 113,200 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2005-12-21 | 157,200 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-12-22 | 114,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-12-23 | 206,800 | 0.50 | 0.52 | 0.46 | 0.47 | 00:00:00 | | 2005-12-28 | 62,000 | 0.47 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2005-12-29 | 207,600 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2005-12-30 | 404,400 | 0.51 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2006-01-03 | 380,000 | 0.52 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2006-01-04 | 379,200 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2006-01-05 | 8,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-01-06 | 638,400 | 0.54 | 0.64 | 0.54 | 0.62 | 00:00:00 | | 2006-01-09 | 118,000 | 0.66 | 0.72 | 0.66 | 0.70 | 00:00:00 | | 2006-01-10 | 78,400 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2006-01-11 | 246,000 | 0.72 | 0.72 | 0.60 | 0.60 | 00:00:00 | | 2006-01-12 | 142,000 | 0.64 | 0.65 | 0.59 | 0.62 | 00:00:00 | | 2006-01-13 | 64,000 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2006-01-17 | 166,000 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2006-01-18 | 236,000 | 0.63 | 0.72 | 0.63 | 0.72 | 00:00:00 | | 2006-01-19 | 142,000 | 0.73 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2006-01-20 | 92,000 | 0.64 | 0.72 | 0.62 | 0.72 | 00:00:00 | | 2006-01-23 | 365,200 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2006-01-24 | 360,000 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2006-01-25 | 14,400 | 0.68 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2006-01-26 | 23,600 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2006-01-27 | 280,000 | 0.72 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2006-01-30 | 330,800 | 0.77 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2006-01-31 | 496,000 | 0.80 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2006-02-01 | 225,200 | 0.80 | 0.85 | 0.74 | 0.74 | 00:00:00 | | 2006-02-02 | 189,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-02-03 | 260,000 | 0.83 | 0.92 | 0.83 | 0.92 | 00:00:00 | | 2006-02-06 | 560,400 | 0.85 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2006-02-07 | 280,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-02-08 | 216,000 | 0.83 | 0.83 | 0.72 | 0.73 | 00:00:00 | | 2006-02-09 | 25,600 | 0.79 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2006-02-10 | 108,000 | 0.79 | 0.79 | 0.73 | 0.75 | 00:00:00 | | 2006-02-13 | 360,000 | 0.73 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2006-02-14 | 112,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2006-02-15 | 152,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2006-02-16 | 16,400 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2006-02-17 | 726,000 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2006-02-20 | 187,600 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2006-02-21 | 20,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-02-22 | 117,200 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2006-02-23 | 150,000 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2006-02-24 | 380,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2006-02-27 | 318,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2006-02-28 | 64,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2006-03-01 | 22,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2006-03-02 | 166,000 | 0.64 | 0.69 | 0.61 | 0.65 | 00:00:00 | | 2006-03-06 | 313,600 | 0.69 | 0.70 | 0.64 | 0.66 | 00:00:00 | | 2006-03-08 | 740,800 | 0.68 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2006-03-09 | 73,600 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2006-03-10 | 22,000 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2006-03-13 | 391,600 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2006-03-14 | 180,000 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2006-03-15 | 68,400 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2006-03-16 | 11,200 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2006-03-17 | 111,200 | 0.69 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2006-03-20 | 62,800 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2006-03-21 | 428,000 | 0.71 | 0.71 | 0.62 | 0.64 | 00:00:00 | | 2006-03-22 | 1,472,000 | 0.64 | 0.66 | 0.61 | 0.64 | 00:00:00 | | 2006-03-23 | 272,000 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2006-03-24 | 204,000 | 0.70 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2006-03-27 | 132,000 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2006-03-28 | 168,000 | 0.69 | 0.70 | 0.61 | 0.61 | 00:00:00 | | 2006-03-29 | 494,800 | 0.69 | 0.70 | 0.63 | 0.69 | 00:00:00 | | 2006-03-30 | 1,000,000 | 0.69 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2006-03-31 | 473,600 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2006-04-03 | 1,479,200 | 0.75 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2006-04-04 | 1,344,000 | 0.79 | 0.89 | 0.79 | 0.89 | 00:00:00 | | 2006-04-05 | 21,094,400 | 2.35 | 3.30 | 2.00 | 3.03 | 00:00:00 | | 2006-04-06 | 8,968,000 | 3.15 | 3.18 | 2.70 | 3.00 | 00:00:00 | | 2006-04-07 | 3,322,800 | 3.00 | 3.12 | 2.76 | 3.09 | 00:00:00 | | 2006-04-10 | 2,823,600 | 3.10 | 3.16 | 2.91 | 3.05 | 00:00:00 | | 2006-04-11 | 942,000 | 3.04 | 3.04 | 2.76 | 2.81 | 00:00:00 | | 2006-04-12 | 1,179,200 | 2.86 | 2.89 | 2.70 | 2.77 | 00:00:00 | | 2006-04-13 | 772,400 | 2.80 | 3.01 | 2.75 | 2.98 | 00:00:00 | | 2006-04-17 | 935,200 | 2.97 | 3.10 | 2.90 | 3.00 | 00:00:00 | | 2006-04-18 | 711,200 | 2.97 | 2.98 | 2.85 | 2.90 | 00:00:00 | | 2006-04-19 | 925,600 | 2.88 | 3.00 | 2.86 | 2.97 | 00:00:00 | | 2006-04-20 | 360,000 | 2.91 | 2.93 | 2.80 | 2.89 | 00:00:00 | | 2006-04-21 | 457,600 | 2.93 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2006-04-24 | 2,640,800 | 3.00 | 3.70 | 3.00 | 3.69 | 00:00:00 | | 2006-04-25 | 984,800 | 3.59 | 3.59 | 3.35 | 3.50 | 00:00:00 | | 2006-04-26 | 395,600 | 3.47 | 3.61 | 3.35 | 3.35 | 00:00:00 | | 2006-04-27 | 404,000 | 3.40 | 3.40 | 3.16 | 3.16 | 00:00:00 | | 2006-04-28 | 1,122,000 | 3.25 | 3.49 | 3.25 | 3.47 | 00:00:00 | | 2006-05-01 | 1,336,000 | 3.50 | 3.85 | 3.50 | 3.69 | 00:00:00 | | 2006-05-02 | 1,009,200 | 3.71 | 3.88 | 3.60 | 3.60 | 00:00:00 | | 2006-05-03 | 1,022,800 | 3.60 | 3.75 | 3.00 | 3.31 | 00:00:00 | | 2006-05-04 | 662,400 | 3.44 | 3.75 | 3.38 | 3.61 | 00:00:00 | | 2006-05-05 | 508,800 | 3.70 | 3.74 | 3.55 | 3.60 | 00:00:00 | | 2006-05-08 | 1,581,600 | 3.60 | 4.10 | 3.31 | 4.10 | 00:00:00 | | 2006-05-09 | 2,059,600 | 4.30 | 4.99 | 4.20 | 4.65 | 00:00:00 | | 2006-05-10 | 1,718,800 | 4.66 | 4.80 | 4.20 | 4.75 | 00:00:00 | | 2006-05-11 | 2,175,600 | 5.00 | 5.45 | 4.85 | 5.00 | 00:00:00 | | 2006-05-12 | 1,038,800 | 4.87 | 4.90 | 4.55 | 4.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
