AuRico Gold Inc historical prices

   Watch this stock

Historical chart

    5.24 
    4.63 
    4.01 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 4.15 4.18 4.04 4.08 2,584,158
Jul 23, 2014 4.18 4.23 4.15 4.18 1,115,927
Jul 22, 2014 4.19 4.25 4.13 4.17 1,119,294
Jul 21, 2014 4.15 4.25 4.08 4.21 1,328,369
Jul 18, 2014 4.06 4.13 3.98 4.12 1,572,111
Jul 17, 2014 3.89 4.15 3.89 4.11 2,052,131
Jul 16, 2014 3.95 3.98 3.84 3.87 1,278,242
Jul 15, 2014 4.11 4.16 3.91 3.91 1,222,585
Jul 14, 2014 4.13 4.17 4.07 4.11 1,226,373
Jul 11, 2014 4.18 4.24 4.07 4.23 1,410,708
Jul 10, 2014 4.34 4.44 4.15 4.19 2,259,175
Jul 9, 2014 4.26 4.35 4.22 4.31 1,251,667
Jul 8, 2014 4.26 4.28 4.11 4.23 1,997,616
Jul 7, 2014 4.25 4.35 4.18 4.21 1,276,485
Jul 3, 2014 4.24 4.32 4.19 4.32 832,016
Jul 2, 2014 4.22 4.34 4.19 4.29 1,106,719
Jul 1, 2014 4.28 4.33 4.17 4.18 1,014,479
Jun 30, 2014 4.28 4.33 4.21 4.26 1,584,090
Jun 27, 2014 4.29 4.36 4.25 4.31 1,137,222
Jun 26, 2014 4.20 4.32 4.17 4.29 1,152,686
Jun 25, 2014 4.20 4.28 4.13 4.24 1,575,318
Jun 24, 2014 4.41 4.45 4.17 4.20 1,824,829
Jun 23, 2014 4.34 4.45 4.30 4.42 1,281,301
Jun 20, 2014 4.39 4.46 4.27 4.36 2,193,144
Jun 19, 2014 4.29 4.47 4.27 4.44 2,038,715
Jun 18, 2014 4.16 4.22 4.10 4.21 1,211,359
Jun 17, 2014 4.07 4.16 4.04 4.15 899,357
Jun 16, 2014 4.29 4.29 4.12 4.15 1,715,471
Jun 13, 2014 4.17 4.28 4.05 4.25 2,448,402
Jun 12, 2014 4.10 4.25 4.08 4.16 2,597,207