Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 5.2724 | 0.09 | 1.67% | 5.3069 | 5.3069 | 5.2691 | 22,059 |
| May 31 2024 | 5.186 | -0.10 | -1.81% | 5.2079 | 5.2335 | 5.1836 | 54,175 |
| May 30 2024 | 5.2818 | 0.00 | -0.07% | 5.2415 | 5.2818 | 5.2282 | 46,329 |
| May 29 2024 | 5.2854 | -0.09 | -1.71% | 5.3229 | 5.3229 | 5.2844 | 52,628 |
| May 28 2024 | 5.3775 | -0.03 | -0.57% | 5.4025 | 5.4025 | 5.3774 | 11,844 |
| May 27 2024 | 5.4083 | 0.03 | 0.61% | 5.4031 | 5.4095 | 5.4027 | 11,440 |
| May 24 2024 | 5.3755 | -0.03 | -0.50% | 5.3593 | 5.3815 | 5.3547 | 23,085 |
| May 23 2024 | 5.4024 | -0.01 | -0.18% | 5.4118 | 5.4118 | 5.4024 | 497 |
| May 22 2024 | 5.4122 | 0.00 | -0.03% | 5.4265 | 5.4265 | 5.4097 | 105,782 |
| May 21 2024 | 5.4139 | -0.04 | -0.73% | 5.4122 | 5.4252 | 5.4122 | 22,066 |
| May 20 2024 | 5.4539 | 0.02 | 0.32% | 5.4627 | 5.4627 | 5.4538 | 3,136 |
| May 17 2024 | 5.4364 | -0.01 | -0.26% | 5.4429 | 5.4442 | 5.4364 | 618 |
| May 16 2024 | 5.4508 | 0.02 | 0.36% | 5.4273 | 5.454 | 5.4211 | 15,719 |
| May 15 2024 | 5.4315 | 0.06 | 1.20% | 5.382 | 5.4315 | 5.382 | 39,488 |
| May 14 2024 | 5.367 | 0.02 | 0.34% | 5.3476 | 5.3715 | 5.3203 | 70,703 |
| May 13 2024 | 5.3489 | 0.04 | 0.69% | 5.3189 | 5.359 | 5.3189 | 21,204 |
| May 10 2024 | 5.3121 | 0.05 | 1.04% | 5.3159 | 5.32 | 5.3121 | 39 |
| May 09 2024 | 5.2573 | -0.02 | -0.30% | 5.2716 | 5.2732 | 5.2573 | 73,993 |
| May 08 2024 | 5.2733 | -0.01 | -0.26% | 5.2665 | 5.2733 | 5.2497 | 57,253 |
| May 07 2024 | 5.2871 | -0.02 | -0.30% | 5.2789 | 5.2871 | 5.2686 | 16,052 |
| May 06 2024 | 5.3032 | 0.02 | 0.35% | 5.3047 | 5.3066 | 5.2956 | 4,183 |
| May 03 2024 | 5.2847 | 0.07 | 1.33% | 5.2475 | 5.30 | 5.2356 | 75,111 |
| May 02 2024 | 5.2155 | 0.08 | 1.61% | 5.1846 | 5.2155 | 5.1846 | 8,236 |
| Apr 30 2024 | 5.1331 | -0.04 | -0.69% | 5.1776 | 5.1776 | 5.1331 | 812,972 |
| Apr 29 2024 | 5.1689 | 0.05 | 0.99% | 5.1611 | 5.1704 | 5.1603 | 32,281 |
| Apr 26 2024 | 5.1184 | 0.07 | 1.45% | 5.1174 | 5.1267 | 5.1088 | 17,977 |
| Apr 25 2024 | 5.045 | -0.01 | -0.20% | 5.0581 | 5.0727 | 5.016 | 56,920 |
| Apr 24 2024 | 5.055 | 0.02 | 0.45% | 5.0913 | 5.0913 | 5.055 | 20,955 |
| Apr 23 2024 | 5.0325 | 0.06 | 1.27% | 5.0079 | 5.0325 | 5.0034 | 117,270 |
| Apr 22 2024 | 4.9695 | 0.02 | 0.41% | 4.9753 | 4.9803 | 4.9591 | 433,176 |
| Apr 19 2024 | 4.949 | -0.04 | -0.79% | 4.913 | 4.9554 | 4.9098 | 202,775 |
| Apr 18 2024 | 4.9884 | 0.04 | 0.86% | 5.022 | 5.022 | 4.9676 | 171,762 |
| Apr 17 2024 | 4.9457 | -0.01 | -0.16% | 4.9643 | 4.9752 | 4.9457 | 56,030 |
| Apr 16 2024 | 4.9538 | -0.10 | -1.97% | 4.9736 | 4.9795 | 4.9463 | 138,789 |
| Apr 15 2024 | 5.0533 | -0.02 | -0.30% | 5.0808 | 5.0823 | 5.0533 | 10,441 |
| Apr 12 2024 | 5.0685 | -0.07 | -1.33% | 5.1365 | 5.1365 | 5.0685 | 1,084 |
| Apr 11 2024 | 5.1368 | 0.01 | 0.28% | 5.1754 | 5.1754 | 5.1368 | 28,442 |
| Apr 10 2024 | 5.1226 | -0.07 | -1.30% | 5.2251 | 5.2344 | 5.1226 | 69,662 |
| Apr 09 2024 | 5.1899 | 0.01 | 0.28% | 5.182 | 5.2005 | 5.1757 | 54,941 |
| Apr 08 2024 | 5.1752 | 0.05 | 1.00% | 5.1351 | 5.18 | 5.1351 | 43,139 |
| Apr 05 2024 | 5.124 | -0.07 | -1.32% | 5.1186 | 5.1286 | 5.1081 | 130,126 |
| Apr 04 2024 | 5.1925 | 0.05 | 1.04% | 5.1479 | 5.1925 | 5.1479 | 7,303 |
| Apr 03 2024 | 5.1389 | 0.00 | 0.02% | 5.1149 | 5.1442 | 5.1111 | 106,355 |
| Apr 02 2024 | 5.1378 | 0.02 | 0.49% | 5.1345 | 5.1491 | 5.1345 | 571,900 |
| Mar 28 2024 | 5.113 | 0.03 | 0.67% | 5.1039 | 5.1176 | 5.099 | 220 |
| Mar 27 2024 | 5.0789 | -0.01 | -0.22% | 5.068 | 5.0789 | 5.068 | 2,887 |
| Mar 26 2024 | 5.0899 | 0.01 | 0.12% | 5.1035 | 5.1118 | 5.0899 | 46,503 |
| Mar 25 2024 | 5.0837 | 0.00 | 0.01% | 5.0884 | 5.089 | 5.0757 | 6,326 |
| Mar 22 2024 | 5.0834 | -0.04 | -0.87% | 5.0927 | 5.1043 | 5.0815 | 232,196 |
| Mar 21 2024 | 5.128 | 0.07 | 1.29% | 5.1637 | 5.1637 | 5.128 | 41,836 |
| Mar 20 2024 | 5.0626 | 0.01 | 0.24% | 5.0444 | 5.0656 | 5.0403 | 6,898 |
| Mar 19 2024 | 5.0504 | -0.03 | -0.56% | 5.0449 | 5.0504 | 5.0305 | 7,204 |
| Mar 18 2024 | 5.0788 | 0.01 | 0.19% | 5.10 | 5.1074 | 5.0788 | 95,994 |
| Mar 15 2024 | 5.0692 | -0.04 | -0.78% | 5.0759 | 5.0888 | 5.0665 | 74,377 |
| Mar 14 2024 | 5.1093 | -0.02 | -0.34% | 5.1433 | 5.1506 | 5.1085 | 36,016 |
| Mar 13 2024 | 5.1265 | -0.02 | -0.30% | 5.1262 | 5.1409 | 5.1188 | 31,685 |
| Mar 12 2024 | 5.1419 | 0.04 | 0.79% | 5.1453 | 5.1477 | 5.1412 | 120,723 |
| Mar 11 2024 | 5.1017 | -0.01 | -0.21% | 5.098 | 5.1017 | 5.0936 | 123,057 |
| Mar 08 2024 | 5.1124 | 0.04 | 0.76% | 5.0933 | 5.1124 | 5.092 | 38,398 |
| Mar 07 2024 | 5.0739 | 0.01 | 0.13% | 5.0426 | 5.0757 | 5.0426 | 9,184,846 |
| Mar 06 2024 | 5.0673 | 0.07 | 1.35% | 5.0242 | 5.0673 | 5.0242 | 33,189 |
