Aurion Resources Ltd (QX) (AIRRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0589 | -10.5376151713 | 0.55895 | 0.57 | 0.49846 | 16181 | 0.54283059 | CS |
| 4 | -0.05295 | -9.57504520796 | 0.553 | 0.6176 | 0.49846 | 19826 | 0.56529571 | CS |
| 12 | 0.00305 | 0.613682092555 | 0.497 | 0.6498 | 0.450265 | 26087 | 0.56014476 | CS |
| 26 | 0.07044 | 16.3962663811 | 0.42961 | 0.6498 | 0.4197 | 21519 | 0.52640371 | CS |
| 52 | 0.03205 | 6.84829059829 | 0.468 | 0.6498 | 0.3171 | 16388 | 0.49475156 | CS |
| 156 | -0.04995 | -9.08181818182 | 0.55 | 0.6498 | 0.273 | 15321 | 0.45206822 | CS |
| 260 | -0.41995 | -45.6467391304 | 0.92 | 1.280357 | 0.273 | 25746 | 0.71430144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750800540 | 0.50005 | -0.01475 | -2.87 | 0.5148 | 0.5148 | 0.49846 | 73750 |
| 1750713960 | 0.5148 | -0.0252 | -4.67 | 0.5204 | 0.536 | 0.5148 | 20825 |
| 1750454700 | 0.54 | -0.02 | -3.57 | 0.5699999 | 0.5699999 | 0.54 | 19500 |
| 1750281840 | 0.56 | -0.01 | -1.75 | 0.5689 | 0.5689 | 0.56 | 2400 |
| 1750195740 | 0.5699999 | 0.0007499 | 0.13 | 0.5589499 | 0.5699999 | 0.5589499 | 22000 |
| 1750109100 | 0.56925 | -0.00845 | -1.46 | 0.56925 | 0.56925 | 0.56925 | 100 |
| 1749849720 | 0.5777 | 0.0151 | 2.68 | 0.58 | 0.58 | 0.5777 | 6948 |
| 1749763680 | 0.5626 | 0.0246 | 4.57 | 0.5779 | 0.5779 | 0.5626 | 10810 |
| 1749677220 | 0.538 | -0.003 | -0.55 | 0.5423 | 0.547 | 0.528 | 14420 |
| 1749590400 | 0.541 | -0.03634 | -6.29 | 0.59 | 0.59 | 0.5396 | 65730 |
| 1749504420 | 0.57734 | 0.00884 | 1.55 | 0.56 | 0.58 | 0.555 | 6655 |
| 1749244980 | 0.5685 | -0.024 | -4.05 | 0.5926749 | 0.5926749 | 0.5659999 | 27320 |
| 1749158580 | 0.5925 | -0.002 | -0.34 | 0.6075 | 0.6075 | 0.5777 | 52978 |
| 1749072480 | 0.5945 | 0.0145 | 2.50 | 0.58 | 0.6176 | 0.579 | 62045 |
| 1748985600 | 0.58 | -0.003316 | -0.57 | 0.5849 | 0.5961999 | 0.579 | 16800 |
| 1748899200 | 0.5833159 | 0.0158659 | 2.80 | 0.5786599 | 0.5838219 | 0.5777 | 8215 |
| 1748640240 | 0.56745 | 0.00645 | 1.15 | 0.56745 | 0.56745 | 0.56745 | 500 |
| 1748553720 | 0.561 | 0.001 | 0.18 | 0.5632 | 0.5632 | 0.561 | 3700 |
| 1748467740 | 0.56 | 0.007 | 1.27 | 0.5515 | 0.56 | 0.5515 | 3642 |
| 1748381100 | 0.553 | 0.001 | 0.18 | 0.553 | 0.5679999 | 0.553 | 32100 |
| 1748035500 | 0.552 | 0.0008 | 0.15 | 0.547 | 0.5629999 | 0.54 | 6050 |
| 1747949340 | 0.5512 | 0.0037 | 0.68 | 0.53 | 0.5512 | 0.53 | 6933 |
| 1747862760 | 0.5475 | -0.008 | -1.44 | 0.554 | 0.554 | 0.5475 | 5000 |
| 1747776180 | 0.5555 | 0.0105 | 1.93 | 0.5456 | 0.5649999 | 0.5456 | 5270 |
| 1747689900 | 0.545 | -0.005 | -0.91 | 0.54 | 0.6498 | 0.54 | 400 |
| 1747430400 | 0.55 | 0.006 | 1.10 | 0.543 | 0.55 | 0.5236 | 24700 |
| 1747344000 | 0.544 | 0.0031 | 0.57 | 0.5463 | 0.5733 | 0.522 | 39347 |
| 1747257600 | 0.5409 | -0.0236 | -4.18 | 0.55 | 0.558 | 0.537 | 51120 |
| 1747171560 | 0.5645 | -0.0105 | -1.83 | 0.5654 | 0.575 | 0.552 | 10457 |
| 1747084860 | 0.575 | -0.025 | -4.17 | 0.636 | 0.636 | 0.5703 | 12500 |
| 1746825600 | 0.6 | 0.02 | 3.45 | 0.6 | 0.605 | 0.59 | 38560 |
| 1746739740 | 0.58 | -0.03 | -4.92 | 0.58 | 0.58 | 0.58 | 215 |
| 1746653160 | 0.61 | -0.002 | -0.33 | 0.6005 | 0.61 | 0.6005 | 465 |
| 1746566880 | 0.612 | 0.022 | 3.73 | 0.6 | 0.61716 | 0.599 | 45301 |
| 1746480000 | 0.59 | -0.005 | -0.84 | 0.579 | 0.6 | 0.558 | 26216 |
| 1746221220 | 0.595 | 0.017 | 2.94 | 0.581 | 0.6 | 0.581 | 18883 |
| 1746134940 | 0.578 | -0.022 | -3.67 | 0.586 | 0.587 | 0.5699999 | 19000 |
| 1746048480 | 0.6 | 0.008 | 1.35 | 0.6 | 0.6 | 0.6 | 1015 |
| 1745962020 | 0.592 | -0.008 | -1.33 | 0.6 | 0.6095 | 0.5905 | 14467 |
| 1745875680 | 0.6 | 0.0003 | 0.05 | 0.6 | 0.607 | 0.59 | 18000 |
| 1745616480 | 0.5997 | 0.0154 | 2.64 | 0.59352 | 0.6 | 0.59 | 55650 |
| 1745529840 | 0.5843 | 0.0039 | 0.67 | 0.588 | 0.605 | 0.57796 | 9340 |
| 1745443560 | 0.5804 | 0.001651 | 0.29 | 0.59 | 0.59 | 0.57535 | 11266 |
| 1745357340 | 0.578749 | -0.028251 | -4.65 | 0.627 | 0.627 | 0.578749 | 91098 |
| 1745270400 | 0.607 | 0.0321 | 5.58 | 0.606 | 0.61 | 0.5810999 | 113182 |
| 1744925340 | 0.5749 | -0.0051 | -0.88 | 0.5846 | 0.5906 | 0.5749 | 24750 |
| 1744838940 | 0.58 | -0.01 | -1.69 | 0.594 | 0.594 | 0.5735 | 30848 |
| 1744752360 | 0.59 | 0.0565 | 10.59 | 0.545 | 0.598 | 0.545 | 68403 |
| 1744666140 | 0.5335 | 0.0102 | 1.95 | 0.501 | 0.545 | 0.501 | 39000 |
| 1744406940 | 0.5233 | 0.0308 | 6.25 | 0.52 | 0.5295 | 0.5103 | 36664 |
| 1744320120 | 0.4925 | 0.0165 | 3.47 | 0.498 | 0.507 | 0.4745 | 40330 |
| 1744234140 | 0.476 | 0.0058 | 1.23 | 0.453 | 0.484 | 0.453 | 22510 |
| 1744147740 | 0.4702 | 0.0097 | 2.11 | 0.484 | 0.4871 | 0.465 | 9500 |
| 1744061220 | 0.4605 | -0.0371 | -7.46 | 0.4675 | 0.4686 | 0.454 | 32000 |
| 1743802020 | 0.4976 | -0.0024 | -0.48 | 0.453065 | 0.4976 | 0.450265 | 51850 |
| 1743715440 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.4621 | 23510 |
| 1743629040 | 0.51 | 0.011 | 2.20 | 0.5148 | 0.52 | 0.4957 | 44100 |
| 1743542640 | 0.499 | 0.009 | 1.84 | 0.497 | 0.5064999 | 0.49095 | 25000 |
| 1743456180 | 0.49 | -0.027 | -5.22 | 0.51 | 0.517 | 0.48 | 56669 |
| 1743197340 | 0.517 | -0.003 | -0.58 | 0.5096 | 0.52 | 0.5096 | 12090 |
| 1743110880 | 0.52 | 0.01 | 1.96 | 0.523 | 0.523 | 0.503 | 9150 |
| 1743024540 | 0.51 | -0.004 | -0.78 | 0.51 | 0.5148 | 0.50535 | 12988 |
| 1742938140 | 0.514 | -0.015 | -2.84 | 0.519 | 0.53 | 0.511 | 22520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
