Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: AUI-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 11.81 11.90 11.81 11.90 1,400 +0.05(+0.42%)
May 29, 2014 11.84 11.85 11.84 11.85 1,329 +0.01(+0.08%)
May 27, 2014 11.84 11.84 11.84 0 +0.04(+0.34%)
May 26, 2014 11.80 11.80 11.80 11.80 227 +0.01(+0.08%)
May 22, 2014 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
May 21, 2014 11.79 11.79 11.79 11.79 1,797 -0.01(-0.08%)
May 20, 2014 11.81 11.81 11.80 11.80 335 -0.07(-0.59%)
May 16, 2014 11.87 11.87 11.87 0 -0.08(-0.67%)
May 15, 2014 11.95 11.95 11.95 11.95 2,027 -0.04(-0.33%)
May 14, 2014 11.99 12.01 11.97 11.99 4,172 +0.03(+0.25%)
May 13, 2014 11.98 11.98 11.96 11.96 5,954 +0.18(+1.53%)
May 12, 2014 11.79 11.79 11.78 11.78 1,100 -0.22(-1.83%)
May 09, 2014 12.00 12.00 12.00 12.00 511 -0.04(-0.33%)
May 08, 2014 12.05 12.05 12.01 12.04 3,300 -0.01(-0.08%)
May 07, 2014 11.98 12.05 11.98 12.05 4,229 +0.07(+0.58%)
May 05, 2014 11.98 11.98 11.98 0 +0.08(+0.67%)
May 02, 2014 11.77 11.91 11.77 11.90 3,105 -0.05(-0.42%)
Apr 30, 2014 11.95 11.95 11.95 11.95 50 +0.04(+0.34%)
Apr 29, 2014 11.91 11.91 11.91 11.91 4,310 +0.00(+0.00%)
Apr 28, 2014 11.91 11.91 11.91 11.91 1,032 +0.05(+0.42%)
Apr 25, 2014 11.86 11.86 11.86 11.86 1,603 -0.14(-1.17%)
Apr 24, 2014 11.99 12.00 11.99 12.00 1,150 -0.02(-0.17%)
Apr 23, 2014 11.84 12.02 11.84 12.02 2,195 +0.17(+1.43%)
Apr 22, 2014 11.85 11.85 11.85 11.85 100 +0.02(+0.17%)
Apr 21, 2014 11.60 11.85 11.60 11.83 3,950 +0.00(+0.00%)
Apr 17, 2014 11.83 11.83 11.83 0 +0.01(+0.08%)
Apr 15, 2014 11.82 11.82 11.82 0 +0.02(+0.17%)
Apr 14, 2014 11.68 11.85 11.68 11.80 1,973 -0.03(-0.25%)
Apr 11, 2014 11.83 11.83 11.83 11.83 105 +0.03(+0.25%)
Apr 10, 2014 11.81 11.81 11.80 11.80 300 +0.00(+0.00%)
Apr 09, 2014 11.80 11.80 11.80 11.80 100 +0.01(+0.08%)
Apr 08, 2014 11.56 11.79 11.56 11.79 5,636 +0.24(+2.08%)
Apr 07, 2014 11.64 11.65 11.55 11.55 5,783 -0.17(-1.45%)
Apr 04, 2014 11.72 11.72 11.72 11.72 3,020 +0.06(+0.51%)
Apr 03, 2014 11.51 11.70 11.51 11.66 7,104 -0.07(-0.60%)
Apr 01, 2014 11.73 11.73 11.73 0 +0.08(+0.69%)
Mar 28, 2014 11.65 11.65 11.65 11.65 0 +0.18(+1.57%)
Mar 27, 2014 11.54 11.55 11.44 11.47 5,387 -0.08(-0.69%)
Mar 26, 2014 11.53 11.55 11.53 11.55 2,830 +0.08(+0.70%)
Mar 25, 2014 11.28 11.47 11.28 11.47 500 +0.08(+0.70%)
Mar 24, 2014 11.39 11.39 11.39 11.39 650 -0.11(-0.96%)
Mar 21, 2014 11.49 11.51 11.49 11.50 2,225 +0.12(+1.05%)
Mar 20, 2014 11.35 11.38 11.30 11.38 1,300 -0.01(-0.09%)
Mar 18, 2014 11.39 11.39 11.39 11.39 80 +0.11(+0.98%)
Mar 17, 2014 11.28 11.28 11.28 11.28 4,260 +0.05(+0.45%)
Mar 14, 2014 11.34 11.34 11.23 11.23 1,519 -0.21(-1.84%)
Mar 13, 2014 11.44 11.44 11.44 11.44 290 -0.02(-0.17%)
Mar 12, 2014 11.40 11.46 11.40 11.46 400 +0.06(+0.53%)
Mar 11, 2014 11.53 11.53 11.40 11.40 4,478 -0.05(-0.44%)
Mar 10, 2014 11.45 11.45 11.45 11.45 1,000 +0.03(+0.26%)
Mar 07, 2014 11.50 11.50 11.42 11.42 6,978 -0.02(-0.17%)
Mar 05, 2014 11.44 11.44 11.44 30 +0.16(+1.42%)
Mar 03, 2014 11.28 11.28 11.28 0 -0.16(-1.40%)
Feb 28, 2014 11.48 11.50 11.39 11.44 8,567 +0.04(+0.35%)
Feb 27, 2014 11.32 11.40 11.32 11.40 6,100 +0.05(+0.44%)
Feb 26, 2014 11.35 11.43 11.35 11.35 11,867 -0.03(-0.26%)
Feb 25, 2014 11.38 11.38 11.38 11.38 1,100 -0.12(-1.04%)
Feb 24, 2014 11.43 11.50 11.43 11.50 803 +0.00(+0.00%)
Feb 21, 2014 11.39 11.50 11.39 11.50 1,292 +0.30(+2.68%)
Feb 20, 2014 11.21 11.21 11.20 11.20 500 -0.02(-0.18%)
Feb 19, 2014 11.27 11.27 11.22 11.22 900 -0.03(-0.27%)
Feb 18, 2014 11.07 11.25 11.07 11.25 3,820 +0.03(+0.27%)
Feb 14, 2014 11.22 11.22 11.22 0 +0.02(+0.18%)
Feb 13, 2014 11.00 11.20 11.00 11.20 4,300 +0.06(+0.54%)
Feb 12, 2014 10.99 11.14 10.99 11.14 5,250 +0.24(+2.20%)
Feb 11, 2014 10.90 10.90 10.90 10.90 573 +0.10(+0.93%)
Feb 10, 2014 10.85 10.85 10.79 10.80 2,340 +0.02(+0.19%)
Feb 07, 2014 10.92 10.92 10.77 10.78 1,878 -0.22(-2.00%)
Feb 06, 2014 11.00 11.00 11.00 11.00 350 +0.01(+0.09%)
Feb 05, 2014 10.99 10.99 10.99 10.99 332 -0.01(-0.09%)
Feb 04, 2014 10.89 11.00 10.89 11.00 8,086 +0.30(+2.80%)
Feb 03, 2014 10.75 10.75 10.70 10.70 1,046 -0.05(-0.47%)
Jan 31, 2014 10.76 10.76 10.75 10.75 830 -0.12(-1.10%)
Jan 30, 2014 10.58 10.87 10.58 10.87 6,450 +0.02(+0.18%)
Jan 29, 2014 10.66 11.00 10.66 10.85 3,803 +0.09(+0.84%)
Jan 28, 2014 10.51 10.76 10.43 10.76 7,673 +0.13(+1.22%)
Jan 24, 2014 10.63 10.63 10.63 0 -0.13(-1.21%)
Jan 23, 2014 10.76 10.78 10.76 10.76 6,927 -0.05(-0.46%)
Jan 22, 2014 10.89 10.90 10.81 10.81 4,859 +0.03(+0.28%)
Jan 21, 2014 10.80 10.80 10.76 10.78 5,144 -0.07(-0.65%)
Jan 17, 2014 10.85 10.85 10.85 0 +0.14(+1.31%)
Jan 16, 2014 10.90 10.90 10.71 10.71 6,390 -0.19(-1.74%)
Jan 14, 2014 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jan 10, 2014 10.90 10.90 10.90 0 +0.15(+1.40%)
Jan 08, 2014 10.75 10.75 10.75 0 -0.13(-1.19%)
Jan 07, 2014 10.78 10.90 10.78 10.88 2,300 +0.18(+1.68%)
Jan 06, 2014 10.70 10.80 10.69 10.70 6,616 -0.03(-0.28%)
Jan 03, 2014 10.73 10.73 10.72 10.73 2,370 +0.00(+0.00%)
Jan 02, 2014 10.73 10.73 10.73 10.73 200 -0.02(-0.19%)
Dec 31, 2013 10.75 10.75 10.75 0 +0.00(+0.00%)
Dec 30, 2013 10.75 10.75 10.72 10.75 3,035 +0.02(+0.19%)
Dec 27, 2013 10.80 10.80 10.73 10.73 1,100 +0.00(+0.00%)
Dec 24, 2013 10.73 10.73 10.73 0 +0.01(+0.09%)
Dec 23, 2013 10.73 10.73 10.72 10.72 1,839 -0.08(-0.74%)
Dec 20, 2013 10.73 10.80 10.72 10.80 2,878 +0.08(+0.75%)
Dec 19, 2013 10.72 10.72 10.72 10.72 400 +0.00(+0.00%)
Dec 18, 2013 10.74 10.74 10.72 10.72 500 -0.07(-0.65%)
Dec 17, 2013 10.79 10.79 10.79 10.79 267 -0.18(-1.64%)
Dec 16, 2013 10.85 10.97 10.85 10.97 1,652 +0.17(+1.57%)
Dec 13, 2013 10.80 10.80 10.80 10.80 2,024 +0.08(+0.75%)
Dec 12, 2013 10.73 10.73 10.72 10.72 4,154 +0.00(+0.00%)
Dec 11, 2013 11.00 11.00 10.70 10.72 6,260 -0.38(-3.42%)
Dec 09, 2013 11.10 11.10 11.10 0 +0.05(+0.45%)
Dec 06, 2013 11.11 11.11 11.05 11.05 1,700 -0.20(-1.78%)
Dec 05, 2013 11.25 11.25 11.25 11.25 1,265 +0.01(+0.09%)
Dec 04, 2013 11.23 11.24 11.23 11.24 1,184 +0.14(+1.26%)
Dec 03, 2013 11.11 11.11 11.10 11.10 329 -0.15(-1.33%)
Dec 02, 2013 11.20 11.25 11.20 11.25 1,136 +0.00(+0.00%)
Nov 29, 2013 11.48 11.49 11.25 11.25 2,300 +0.10(+0.90%)
Nov 28, 2013 11.15 11.15 11.10 11.15 600 +0.04(+0.36%)
Nov 27, 2013 11.19 11.20 11.11 11.11 1,800 -0.01(-0.09%)
Nov 26, 2013 11.15 11.20 11.12 11.12 2,100 -0.03(-0.27%)
Nov 22, 2013 11.15 11.15 11.15 0 +0.01(+0.09%)
Nov 21, 2013 11.16 11.16 11.14 11.14 673 -0.10(-0.89%)
Nov 20, 2013 11.23 11.24 11.23 11.24 1,000 +0.01(+0.09%)
Nov 19, 2013 11.25 11.25 11.08 11.23 4,800 -0.02(-0.18%)
Nov 15, 2013 11.25 11.25 11.25 0 +0.08(+0.72%)
Nov 14, 2013 11.20 11.20 10.93 11.17 14,775 -0.23(-2.02%)
Nov 12, 2013 11.35 11.40 11.21 11.40 11,280 +0.15(+1.33%)
Nov 11, 2013 11.31 11.31 11.25 11.25 1,200 -0.15(-1.32%)
Nov 08, 2013 11.40 11.40 11.40 11.40 200 +0.05(+0.44%)
Nov 07, 2013 11.28 11.35 11.22 11.35 12,377 +0.06(+0.53%)
Nov 06, 2013 11.21 11.41 11.21 11.29 4,695 +0.04(+0.36%)
Nov 05, 2013 11.26 11.26 11.25 11.25 600 +0.03(+0.27%)
Nov 04, 2013 11.42 11.42 11.15 11.22 2,521 -0.30(-2.60%)
Nov 01, 2013 11.50 11.52 11.49 11.52 12,058 -0.06(-0.52%)
Oct 30, 2013 11.58 11.58 11.58 0 +0.10(+0.87%)
Oct 29, 2013 11.27 11.48 11.26 11.48 1,618 +0.22(+1.95%)
Oct 28, 2013 11.26 11.36 11.26 11.26 6,694 +0.00(+0.00%)
Oct 25, 2013 11.26 11.26 11.25 11.26 2,607 -0.04(-0.35%)
Oct 24, 2013 11.34 11.38 11.21 11.30 8,127 +0.05(+0.44%)
Oct 23, 2013 11.28 11.35 11.10 11.25 30,703 +0.00(+0.00%)
Oct 22, 2013 11.11 11.28 11.00 11.25 44,463 +0.00(+0.00%)
Oct 21, 2013 11.04 11.25 11.00 11.25 14,570 +0.07(+0.63%)
Oct 18, 2013 10.99 11.18 10.89 11.18 9,130 +0.20(+1.82%)
Oct 17, 2013 10.90 11.00 10.85 10.98 6,500 +0.08(+0.73%)
Oct 16, 2013 10.77 10.95 10.77 10.90 15,237 +0.27(+2.54%)
Oct 15, 2013 10.63 10.63 10.60 10.63 11,022 -0.12(-1.12%)
Oct 11, 2013 10.75 10.75 10.75 0 +0.05(+0.47%)
Oct 10, 2013 10.69 10.70 10.69 10.70 626 +0.15(+1.42%)
Oct 09, 2013 10.55 10.56 10.50 10.55 4,731 +0.00(+0.00%)
Oct 08, 2013 10.61 10.61 10.55 10.55 669 -0.10(-0.94%)
Oct 07, 2013 10.65 10.68 10.65 10.65 1,180 +0.00(+0.00%)
Oct 04, 2013 10.65 10.65 10.65 10.65 1,000 +0.00(+0.00%)
Oct 03, 2013 10.61 10.65 10.61 10.65 2,250 -0.01(-0.09%)
Oct 01, 2013 10.66 10.66 10.66 0 +0.06(+0.57%)
Sep 27, 2013 10.60 10.60 10.60 10.60 16,903 +0.02(+0.19%)
Sep 26, 2013 10.70 10.70 10.58 10.58 200 -0.15(-1.40%)
Sep 25, 2013 10.80 10.80 10.73 10.73 452 -0.02(-0.19%)
Sep 24, 2013 10.82 10.83 10.67 10.75 17,150 -0.11(-1.01%)
Sep 23, 2013 10.85 10.88 10.70 10.86 4,500 +0.06(+0.56%)
Sep 19, 2013 10.80 10.80 10.80 0 +0.05(+0.47%)
Sep 18, 2013 10.69 10.80 10.69 10.75 12,463 +0.15(+1.42%)
Sep 17, 2013 10.60 10.60 10.60 10.60 1,500 +0.00(+0.00%)
Sep 16, 2013 10.60 10.60 10.55 10.60 5,200 +0.00(+0.00%)
Sep 13, 2013 10.46 10.70 10.46 10.60 5,593 +0.10(+0.95%)
Sep 12, 2013 10.41 10.50 10.41 10.50 317 +0.07(+0.67%)
Sep 11, 2013 10.33 10.54 10.33 10.43 815 -0.02(-0.19%)
Sep 10, 2013 10.46 10.46 10.45 10.45 3,212 -0.05(-0.48%)
Sep 09, 2013 10.52 10.52 10.50 10.50 3,100 -0.13(-1.22%)
Sep 06, 2013 10.50 10.64 10.50 10.63 2,500 +0.24(+2.31%)
Sep 05, 2013 10.37 10.39 10.33 10.39 1,394 +0.03(+0.29%)
Sep 04, 2013 10.24 10.36 10.24 10.36 4,800 +0.12(+1.17%)
Aug 30, 2013 10.24 10.24 10.24 140 -0.06(-0.58%)
Aug 29, 2013 10.30 10.30 10.20 10.30 1,329 +0.10(+0.98%)
Aug 28, 2013 10.30 10.30 10.19 10.20 1,300 -0.10(-0.97%)
Aug 27, 2013 10.32 10.37 10.25 10.30 15,430 -0.05(-0.48%)
Aug 26, 2013 10.34 10.35 10.34 10.35 10,361 +0.03(+0.29%)
Aug 23, 2013 10.25 10.33 10.25 10.32 12,900 +0.11(+1.08%)
Aug 22, 2013 10.30 10.30 10.21 10.21 4,787 +0.01(+0.10%)
Aug 21, 2013 10.09 10.20 10.09 10.20 675 +0.08(+0.79%)
Aug 20, 2013 10.01 10.17 10.01 10.12 4,433 -0.05(-0.49%)
Aug 15, 2013 10.17 10.17 10.17 0 -0.07(-0.68%)
Aug 14, 2013 10.22 10.24 10.21 10.24 5,710 -0.03(-0.29%)
Aug 13, 2013 10.25 10.30 10.25 10.27 2,086 +0.10(+0.98%)
Aug 12, 2013 10.10 10.20 10.10 10.17 13,043 +0.09(+0.89%)
Aug 09, 2013 9.940 10.08 9.940 10.08 2,231 -0.04(-0.40%)
Aug 08, 2013 9.990 10.16 9.990 10.12 8,562 +0.17(+1.71%)
Aug 07, 2013 9.950 9.950 9.950 9.950 278 -0.15(-1.49%)
Aug 02, 2013 10.10 10.10 10.10 0 +0.05(+0.50%)
Aug 01, 2013 10.06 10.07 10.04 10.05 8,786 +0.07(+0.70%)
Jul 31, 2013 9.980 9.980 9.980 9.980 700 -0.08(-0.80%)
Jul 30, 2013 10.05 10.06 10.00 10.06 2,900 +0.01(+0.10%)
Jul 29, 2013 10.07 10.08 10.05 10.05 1,757 -0.09(-0.89%)
Jul 26, 2013 10.13 10.14 10.05 10.14 12,399 +0.06(+0.60%)
Jul 25, 2013 10.20 10.21 10.00 10.08 14,854 -0.26(-2.51%)
Jul 24, 2013 10.30 10.35 10.30 10.34 2,482 +0.04(+0.39%)
Jul 23, 2013 10.31 10.35 10.30 10.30 970 -0.20(-1.90%)
Jul 22, 2013 10.38 10.50 10.38 10.50 1,876 +0.29(+2.84%)
Jul 19, 2013 10.20 10.21 10.20 10.21 2,000 +0.08(+0.79%)
Jul 18, 2013 10.16 10.16 10.13 10.13 8,900 +0.01(+0.10%)
Jul 17, 2013 10.15 10.15 10.12 10.12 1,044 +0.02(+0.20%)
Jul 16, 2013 10.04 10.10 10.04 10.10 800 +0.15(+1.51%)
Jul 15, 2013 10.00 10.00 9.930 9.950 4,479 -0.03(-0.30%)
Jul 12, 2013 10.02 10.05 9.970 9.980 5,500 -0.08(-0.80%)
Jul 11, 2013 9.990 10.11 9.990 10.06 5,243 +0.06(+0.60%)
Jul 10, 2013 10.03 10.07 10.00 10.00 3,070 -0.10(-0.99%)
Jul 09, 2013 9.820 10.10 9.800 10.10 15,565 +0.27(+2.75%)
Jul 08, 2013 9.960 9.960 9.820 9.830 1,800 -0.10(-1.01%)
Jul 05, 2013 10.02 10.02 9.930 9.930 700 -0.17(-1.68%)
Jul 04, 2013 10.09 10.10 10.09 10.10 255 +0.15(+1.51%)
Jul 03, 2013 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 02, 2013 9.940 9.950 9.900 9.950 5,537 +0.03(+0.30%)
Jun 28, 2013 9.920 9.920 9.920 0 +0.06(+0.61%)
Jun 26, 2013 9.860 9.860 9.860 9.860 1,001 +0.01(+0.10%)
Jun 25, 2013 9.850 9.850 9.850 9.850 1,048 +0.03(+0.31%)
Jun 24, 2013 9.820 9.820 9.820 9.820 6,132 +0.00(+0.00%)
Jun 21, 2013 9.820 9.850 9.820 9.820 2,314 -0.02(-0.20%)
Jun 20, 2013 10.12 10.12 9.740 9.840 14,623 -0.47(-4.56%)
Jun 19, 2013 10.35 10.40 10.30 10.31 3,566 -0.04(-0.39%)
Jun 18, 2013 10.25 10.35 10.13 10.35 16,844 +0.22(+2.17%)
Jun 17, 2013 9.960 10.15 9.960 10.13 6,571 +0.16(+1.60%)
Jun 14, 2013 9.920 10.01 9.920 9.970 9,425 -0.03(-0.30%)
Jun 13, 2013 9.570 10.00 9.570 10.00 15,950 +0.54(+5.71%)
Jun 12, 2013 9.750 9.750 9.450 9.460 16,748 -0.32(-3.27%)
Jun 11, 2013 10.46 10.46 9.780 9.780 7,470 -0.75(-7.12%)
Jun 10, 2013 10.61 10.61 10.53 10.53 1,540 -0.09(-0.85%)
Jun 07, 2013 10.65 10.65 10.61 10.62 7,050 -0.03(-0.28%)
Jun 06, 2013 10.68 10.70 10.65 10.65 4,950 -0.02(-0.19%)
Jun 05, 2013 10.68 10.68 10.67 10.67 8,000 -0.01(-0.09%)
Jun 04, 2013 10.70 10.70 10.68 10.68 2,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.