Canadian Sec - Free Realtime Quote CAD
AuricMrls (AUMC.CN)
As of November 6 at 12:45 PM EST. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 0.0000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| Nov 5, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| Nov 4, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| Nov 1, 2024 | 0.2250 | 0.2250 | 0.1650 | 0.1900 | 0.1900 | 32,500 |
| Oct 31, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| Oct 30, 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 3,500 |
| Oct 29, 2024 | 0.2500 | 0.2500 | 0.1400 | 0.2500 | 0.2500 | 10,000 |
| Oct 28, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 25, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 24, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 23, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 22, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 21, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 18, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 17, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 16, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 15, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 11, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 10, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 9, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 8, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 7, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 4, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 3, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,000 |
| Oct 2, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Oct 1, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 30, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 27, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 26, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 25, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 24, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 23, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 20, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 19, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 17, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 16, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 13, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 11, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 10, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 9, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 6, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 5, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 4, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Sep 3, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 30, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 29, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 28, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 27, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 26, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 23, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 22, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 21, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 20, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 19, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 16, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 15, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 14, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 13, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 9, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 8, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 7, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Aug 6, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,200 |
| Aug 2, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 701,000 |
| Aug 1, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 31, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 30, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 29, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 26, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 25, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 24, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 23, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 22, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 19, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 18, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 17, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 16, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 15, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 12, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 11, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 9, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 8, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 5, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 4, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 3, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jul 2, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jun 28, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jun 27, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jun 26, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jun 25, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jun 24, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jun 21, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jun 20, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
| Jun 19, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 18, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 17, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 14, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 13, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 12, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 11, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 10, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 7, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 6, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 5, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun 4, 2024 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | 0.2500 | 78,000 |
| Jun 3, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 25,000 |
| May 31, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
| May 30, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| May 29, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| May 28, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| May 27, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| May 24, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| May 23, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| May 22, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| May 21, 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 5,000 |
| May 17, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 16, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 15, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 14, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 13, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 10, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 9, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 8, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 7, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 6, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 3, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 2, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 1, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 30, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 29, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 26, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 25, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 24, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 23, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 22, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,000 |
| Apr 19, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 18, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 17, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 16, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 15, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 12, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 10,000 |
| Apr 11, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 15,200 |
| Apr 10, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 12,000 |
| Apr 9, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 13,600 |
| Apr 8, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Apr 5, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Apr 4, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Apr 3, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Apr 2, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Apr 1, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 28, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 27, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 25, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 21, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 20, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 19, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 18, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 15, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 14, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 13, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,000 |
| Mar 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Mar 8, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,000 |
Related Tickers
OC.V Olive Resource Capital Inc.
0.0300
0.00%
HPY.V Happy Creek Minerals Ltd.
0.0450
0.00%
GCOM.V Green Shift Commodities Ltd.
0.0500
0.00%
AUMC AURYN Mining Corporation
0.4900
0.00%
PEK.CN Peak Minerals Ltd.
0.2150
0.00%
REDC.CN RedCanyonRes
0.1700
0.00%
TERA.CN Terra Balcanica Resources Corp.
0.0850
0.00%
NTMC.CN Neotech Metals Corp.
0.1350
+3.85%
NICN.V NiCAN Limited
0.0450
+12.50%
LMS.V Latin Metals Inc.
0.0900
+5.88%