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 |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 5.2843 | 0.01 | 0.24% | 5.2705 | 5.2843 | 5.265 | 739,518 |
| May 08 2024 | 5.2715 | -0.01 | -0.26% | 5.26 | 5.2715 | 5.246 | 1,248,756 |
| May 07 2024 | 5.285 | 0.00 | -0.07% | 5.275 | 5.285 | 5.271 | 46,430 |
| May 03 2024 | 5.2885 | 0.07 | 1.41% | 5.244 | 5.295 | 5.244 | 399,071 |
| May 02 2024 | 5.215 | 0.09 | 1.82% | 5.189 | 5.215 | 5.189 | 192,894 |
| May 01 2024 | 5.122 | -0.01 | -0.24% | 5.122 | 5.122 | 5.122 | 0 |
| Apr 30 2024 | 5.1343 | -0.04 | -0.69% | 5.1343 | 5.1343 | 5.1343 | 23,649 |
| Apr 29 2024 | 5.17 | 0.05 | 1.04% | 5.1555 | 5.17 | 5.1555 | 88,958 |
| Apr 26 2024 | 5.117 | 0.07 | 1.30% | 5.115 | 5.118 | 5.112 | 349,675 |
| Apr 25 2024 | 5.0515 | 0.00 | 0.03% | 5.067 | 5.068 | 5.0515 | 1,969 |
| Apr 24 2024 | 5.05 | 0.02 | 0.39% | 5.0885 | 5.0885 | 5.05 | 51,888 |
| Apr 23 2024 | 5.0305 | 0.06 | 1.18% | 5.0055 | 5.0305 | 5.0025 | 5,692 |
| Apr 22 2024 | 4.972 | 0.02 | 0.42% | 4.972 | 4.972 | 4.972 | 6,325 |
| Apr 19 2024 | 4.951 | -0.04 | -0.80% | 4.927 | 4.951 | 4.9185 | 100 |
| Apr 18 2024 | 4.991 | 0.05 | 0.92% | 5.0005 | 5.0005 | 4.979 | 38,550 |
| Apr 17 2024 | 4.9455 | -0.01 | -0.17% | 4.9455 | 4.9455 | 4.9455 | 107,306 |
| Apr 16 2024 | 4.954 | -0.10 | -1.94% | 4.97 | 4.97 | 4.954 | 4,576 |
| Apr 15 2024 | 5.0523 | -0.01 | -0.16% | 5.075 | 5.075 | 5.0523 | 79,542 |
| Apr 12 2024 | 5.0605 | -0.08 | -1.57% | 5.095 | 5.095 | 5.0605 | 61,458 |
| Apr 11 2024 | 5.141 | 0.01 | 0.17% | 5.141 | 5.141 | 5.141 | 40,500 |
| Apr 10 2024 | 5.1323 | -0.06 | -1.13% | 5.1323 | 5.1323 | 5.1323 | 2,910 |
| Apr 09 2024 | 5.1908 | 0.01 | 0.25% | 5.1908 | 5.1908 | 5.1908 | 339 |
| Apr 08 2024 | 5.178 | 0.05 | 0.98% | 5.145 | 5.178 | 5.145 | 157,682 |
| Apr 05 2024 | 5.128 | -0.06 | -1.24% | 5.128 | 5.128 | 5.128 | 43,000 |
| Apr 04 2024 | 5.1925 | 0.05 | 0.98% | 5.1685 | 5.1925 | 5.1685 | 489,830 |
| Apr 03 2024 | 5.142 | 0.00 | 0.00% | 5.1145 | 5.142 | 5.11 | 234,603 |
| Apr 02 2024 | 5.1423 | 0.02 | 0.49% | 5.1465 | 5.1465 | 5.1423 | 11,948 |
| Mar 28 2024 | 5.1173 | 0.04 | 0.73% | 5.1173 | 5.1173 | 5.1173 | 1,096,374 |
| Mar 27 2024 | 5.08 | -0.01 | -0.23% | 5.0845 | 5.0845 | 5.08 | 8,550 |
| Mar 26 2024 | 5.0918 | 0.01 | 0.10% | 5.1085 | 5.1125 | 5.0918 | 24,421 |
| Mar 25 2024 | 5.0865 | 0.00 | 0.02% | 5.0865 | 5.0865 | 5.0865 | 37,950 |
| Mar 22 2024 | 5.0855 | -0.04 | -0.83% | 5.09 | 5.09 | 5.085 | 237,690 |
| Mar 21 2024 | 5.128 | 0.06 | 1.26% | 5.1415 | 5.1515 | 5.128 | 4,638 |
| Mar 20 2024 | 5.0643 | 0.01 | 0.25% | 5.0625 | 5.0643 | 5.0625 | 34,872 |
| Mar 19 2024 | 5.0515 | -0.03 | -0.58% | 5.0515 | 5.0515 | 5.0515 | 2,792 |
| Mar 18 2024 | 5.0808 | 0.01 | 0.11% | 5.09 | 5.09 | 5.08 | 147,974 |
| Mar 15 2024 | 5.0752 | -0.04 | -0.73% | 5.0752 | 5.0752 | 5.0752 | 97,019 |
| Mar 14 2024 | 5.1128 | -0.02 | -0.34% | 5.115 | 5.115 | 5.11 | 297,354 |
| Mar 13 2024 | 5.13 | -0.02 | -0.30% | 5.13 | 5.13 | 5.13 | 60,255 |
| Mar 12 2024 | 5.1455 | 0.05 | 0.92% | 5.149 | 5.159 | 5.1425 | 8,233 |
| Mar 11 2024 | 5.0985 | 0.01 | 0.21% | 5.0985 | 5.0985 | 5.0985 | 91,895 |
| Mar 08 2024 | 5.088 | 0.01 | 0.21% | 5.0955 | 5.10 | 5.088 | 90,868 |
| Mar 07 2024 | 5.0775 | 0.01 | 0.20% | 5.0405 | 5.0775 | 5.0405 | 1,959,457 |
| Mar 06 2024 | 5.0675 | 0.07 | 1.49% | 5.023 | 5.0675 | 5.023 | 834,517 |
| Mar 05 2024 | 4.9933 | -0.04 | -0.81% | 4.9933 | 4.9933 | 4.9933 | 88,000 |
| Mar 04 2024 | 5.0343 | 0.00 | -0.02% | 5.044 | 5.044 | 5.0343 | 11,526 |
| Mar 01 2024 | 5.0352 | 0.06 | 1.23% | 5.0352 | 5.0352 | 5.0352 | 0 |
| Feb 29 2024 | 4.974 | 0.01 | 0.16% | 4.993 | 4.993 | 4.974 | 100,151 |
| Feb 28 2024 | 4.966 | -0.08 | -1.49% | 4.998 | 4.9992 | 4.966 | 193,212 |
| Feb 27 2024 | 5.041 | 0.02 | 0.31% | 5.044 | 5.044 | 5.041 | 1,000,420 |
| Feb 26 2024 | 5.0253 | -0.02 | -0.36% | 5.0253 | 5.0253 | 5.0253 | 676,755 |
| Feb 23 2024 | 5.0435 | 0.00 | 0.02% | 5.0435 | 5.0435 | 5.0435 | 60,490 |
| Feb 22 2024 | 5.0425 | 0.04 | 0.78% | 5.063 | 5.0655 | 5.0425 | 59,430 |
| Feb 21 2024 | 5.0035 | 0.01 | 0.22% | 5.0035 | 5.0035 | 5.0035 | 110,000 |
| Feb 20 2024 | 4.9928 | 0.01 | 0.16% | 4.984 | 5.01 | 4.984 | 189,418 |
| Feb 19 2024 | 4.985 | -0.01 | -0.21% | 4.984 | 4.985 | 4.9835 | 3,434 |
| Feb 16 2024 | 4.9955 | 0.05 | 0.92% | 4.9955 | 4.9955 | 4.9955 | 130,577 |
| Feb 15 2024 | 4.9498 | 0.01 | 0.29% | 4.9498 | 4.9498 | 4.9498 | 1,033,180 |
| Feb 14 2024 | 4.9355 | 0.06 | 1.17% | 4.897 | 4.9355 | 4.897 | 41,120 |
| Feb 13 2024 | 4.8785 | -0.10 | -2.08% | 4.9615 | 4.9615 | 4.8785 | 113,544 |
| Feb 12 2024 | 4.982 | 0.07 | 1.48% | 4.982 | 4.982 | 4.982 | 19,130 |
