The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

AuRico Gold

  • AUQ
  • NYSE
  • Precious Metals
  • Latest 4.54
  • Currency US$
  • Change 0.06
  • Percent Change 1.339 %
  • Volume 783,835
  • Fri Aug 29, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.54 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 4.55 4.45 4.46 4.54 783,835
Aug 28 4.52 4.43 4.47 4.48 872,318
Aug 27 4.45 4.39 4.44 4.41 593,538
Aug 26 4.46 4.26 4.26 4.44 1,194,633
Aug 25 4.31 4.19 4.28 4.21 1,255,991
Aug 22 4.33 4.22 4.33 4.28 1,616,503
Aug 21 4.39 4.26 4.35 4.30 1,405,142
Aug 20 4.49 4.37 4.43 4.40 1,032,443
Aug 19 4.57 4.44 4.56 4.45 970,538
Aug 18 4.55 4.44 4.53 4.54 1,125,685
Aug 15 4.60 4.40 4.48 4.55 1,588,065
Aug 14 4.69 4.47 4.51 4.54 1,735,366
Aug 13 4.55 4.42 4.52 4.48 1,137,627
Aug 12 4.60 4.45 4.47 4.53 1,208,842
Aug 11 4.49 4.33 4.34 4.45 1,392,132
Aug 8 4.57 4.25 4.28 4.37 2,687,338
Aug 7 4.32 4.19 4.29 4.26 1,306,436
Aug 6 4.36 4.10 4.13 4.29 1,731,136
Aug 5 4.06 3.91 4.00 4.03 1,260,550
Aug 4 4.11 3.95 4.07 3.98 710,332
Aug 1 4.18 4.02 4.12 4.08 1,143,534
Jul 31 4.12 4.04 4.09 4.10 1,346,936
Jul 30 4.23 4.07 4.21 4.14 1,432,800
Jul 29 4.27 4.20 4.26 4.24 761,299
Jul 28 4.28 4.21 4.22 4.24 615,550
Jul 25 4.26 4.05 4.06 4.25 1,071,112
Jul 24 4.18 4.04 4.15 4.08 2,584,158
Jul 23 4.23 4.15 4.18 4.18 1,115,927
Jul 22 4.25 4.13 4.19 4.17 1,119,294
Jul 21 4.25 4.08 4.15 4.21 1,328,369
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.