S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Aton Resources Inc (AAN)
Aton Resources Inc (AAN) Historical

AAN Aton Resources Inc

0.32

0.00 (0.00%)

May 20 2024 - Closed

Delayed by 15 minutes

AAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0
May 16 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0
May 15 2024	0.32	-0.01	-3.03%	0.32	0.32	0.32	353,000
May 14 2024	0.33	0.00	0.00%	0.33	0.33	0.33	486,500
May 13 2024	0.33	0.00	0.00%	0.33	0.33	0.33	16,000
May 10 2024	0.33	0.02	6.45%	0.33	0.33	0.33	7,000
May 09 2024	0.31	0.00	0.00%	0.31	0.31	0.31	6,000
May 08 2024	0.31	0.00	0.00%	0.31	0.31	0.31	21,000
May 07 2024	0.31	0.00	0.00%	0.31	0.31	0.31	101,500
May 06 2024	0.31	0.01	3.33%	0.30	0.31	0.30	7,500
May 03 2024	0.30	0.015	5.26%	0.29	0.30	0.29	25,000
May 02 2024	0.285	0.005	1.79%	0.285	0.285	0.285	6,000
May 01 2024	0.28	0.01	3.70%	0.27	0.28	0.27	15,500
Apr 30 2024	0.27	0.01	3.85%	0.27	0.27	0.27	83,500
Apr 29 2024	0.26	0.045	20.93%	0.245	0.26	0.245	9,000
Apr 26 2024	0.215	0.00	0.00%	0.215	0.215	0.215	0
Apr 25 2024	0.215	0.02	10.26%	0.195	0.215	0.195	6,500
Apr 24 2024	0.195	-0.01	-4.88%	0.20	0.20	0.195	18,000
Apr 23 2024	0.205	-0.005	-2.38%	0.205	0.205	0.205	6,000
Apr 22 2024	0.21	0.00	0.00%	0.21	0.21	0.21	2,000
Apr 19 2024	0.21	0.01	5.00%	0.21	0.21	0.21	1,000
Apr 18 2024	0.20	-0.01	-4.76%	0.21	0.21	0.20	12,000
Apr 17 2024	0.21	-0.01	-4.55%	0.22	0.22	0.21	8,500
Apr 16 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Apr 15 2024	0.22	-0.02	-8.33%	0.23	0.23	0.22	16,500
Apr 12 2024	0.24	-0.01	-4.00%	0.24	0.24	0.24	8,000
Apr 11 2024	0.25	0.00	0.00%	0.255	0.255	0.25	10,000
Apr 10 2024	0.25	0.00	0.00%	0.25	0.25	0.25	4,000
Apr 09 2024	0.25	-0.015	-5.66%	0.25	0.25	0.25	1,178
Apr 08 2024	0.265	-0.065	-19.70%	0.32	0.32	0.265	13,500
Apr 05 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Apr 04 2024	0.33	0.06	22.22%	0.26	0.33	0.24	44,750
Apr 03 2024	0.27	0.02	8.00%	0.27	0.27	0.27	8,000
Apr 02 2024	0.25	0.00	0.00%	0.25	0.25	0.25	2,500
Apr 01 2024	0.25	-0.005	-1.96%	0.255	0.255	0.25	10,081
Mar 28 2024	0.255	-0.015	-5.56%	0.28	0.28	0.25	39,000
Mar 27 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Mar 26 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Mar 25 2024	0.27	-0.02	-6.90%	0.25	0.27	0.25	17,900
Mar 22 2024	0.29	0.00	0.00%	0.29	0.29	0.29	9,300
Mar 21 2024	0.29	0.00	0.00%	0.29	0.29	0.29	6,500
Mar 20 2024	0.29	0.00	0.00%	0.29	0.29	0.29	4,500
Mar 19 2024	0.29	-0.01	-3.33%	0.29	0.29	0.29	6,000
Mar 18 2024	0.30	-0.01	-3.23%	0.29	0.30	0.29	21,500
Mar 15 2024	0.31	0.00	0.00%	0.31	0.31	0.31	12,000
Mar 14 2024	0.31	0.00	0.00%	0.30	0.31	0.30	24,000
Mar 13 2024	0.31	0.00	0.00%	0.31	0.31	0.31	21,000
Mar 12 2024	0.31	0.01	3.33%	0.30	0.31	0.30	9,000
Mar 11 2024	0.30	-0.02	-6.25%	0.30	0.30	0.30	75,000
Mar 08 2024	0.32	-0.025	-7.25%	0.33	0.33	0.32	26,000
Mar 07 2024	0.345	0.035	11.29%	0.31	0.345	0.31	7,500
Mar 06 2024	0.31	0.00	0.00%	0.31	0.31	0.31	6,000
Mar 05 2024	0.31	0.00	0.00%	0.31	0.31	0.31	8,500
Mar 04 2024	0.31	0.015	5.08%	0.295	0.31	0.29	29,000
Mar 01 2024	0.295	0.02	7.27%	0.275	0.295	0.275	78,500
Feb 29 2024	0.275	0.00	0.00%	0.275	0.275	0.275	12,000
Feb 28 2024	0.275	0.00	0.00%	0.275	0.275	0.275	16,000
Feb 27 2024	0.275	0.00	0.00%	0.275	0.275	0.275	0
Feb 26 2024	0.275	-0.005	-1.79%	0.275	0.275	0.275	6,506
Feb 23 2024	0.28	0.005	1.82%	0.28	0.28	0.28	8,500
Feb 22 2024	0.275	0.00	0.00%	0.275	0.275	0.275	6,000
Feb 21 2024	0.275	-0.005	-1.79%	0.28	0.28	0.275	17,500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions