AuRico Gold Inc. Historical Stock Prices

AUQ 
$3.81
*  
0.04
1.06%
Get AUQ Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading AUQ now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AUQ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.76  3.86  3.72  3.81 977,448
09/15/2014 3.8 3.82 3.73 3.77 755,663
09/12/2014 3.84 3.86 3.77 3.77 1,223,964
09/11/2014 3.81 3.89 3.77 3.89 2,053,206
09/10/2014 4 4.07 3.84 3.84 1,936,592
09/09/2014 3.92 4.08 3.86 4.06 1,698,392
09/08/2014 4.09 4.11 3.9 3.92 1,522,917
09/05/2014 4.15 4.16 3.985 4.1 1,751,244
09/04/2014 4.3 4.34 4.08 4.09 1,515,299
09/03/2014 4.32 4.4 4.275 4.29 1,069,759
09/02/2014 4.42 4.42 4.3 4.32 1,242,898
08/29/2014 4.46 4.55 4.45 4.54 783,835
08/28/2014 4.47 4.52 4.43 4.48 872,318
08/27/2014 4.44 4.45 4.39 4.41 593,538
08/26/2014 4.26 4.46 4.26 4.44 1,194,633
08/25/2014 4.28 4.31 4.19 4.21 1,255,991
08/22/2014 4.33 4.33 4.22 4.28 1,616,503
08/21/2014 4.35 4.39 4.26 4.3 1,405,142
08/20/2014 4.43 4.49 4.37 4.4 1,032,443
08/19/2014 4.56 4.57 4.44 4.45 970,538
08/18/2014 4.53 4.55 4.44 4.54 1,125,685
08/15/2014 4.48 4.6 4.405 4.55 1,588,065
08/14/2014 4.51 4.69 4.47 4.54 1,735,366
08/13/2014 4.52 4.551 4.42 4.48 1,137,627
08/12/2014 4.47 4.6 4.45 4.53 1,208,842
08/11/2014 4.34 4.49 4.33 4.45 1,392,132
08/08/2014 4.28 4.57 4.25 4.37 2,687,338
08/07/2014 4.29 4.32 4.19 4.26 1,306,436
08/06/2014 4.13 4.36 4.1 4.29 1,731,136
08/05/2014 4 4.06 3.91 4.03 1,260,550
08/04/2014 4.07 4.11 3.95 3.98 710,332
08/01/2014 4.12 4.18 4.02 4.08 1,143,534
07/31/2014 4.09 4.12 4.04 4.1 1,346,936
07/30/2014 4.21 4.23 4.07 4.14 1,432,800
07/29/2014 4.26 4.27 4.2 4.24 761,299
07/28/2014 4.22 4.28 4.21 4.24 613,369
07/25/2014 4.06 4.26 4.05 4.25 1,071,112
07/24/2014 4.15 4.18 4.04 4.08 2,584,158
07/23/2014 4.18 4.23 4.15 4.18 1,115,927
07/22/2014 4.19 4.25 4.13 4.17 1,119,294
07/21/2014 4.15 4.25 4.08 4.21 1,328,369
07/18/2014 4.06 4.13 3.98 4.12 1,572,111
07/17/2014 3.89 4.15 3.89 4.11 2,052,131
07/16/2014 3.95 3.98 3.84 3.87 1,278,242
07/15/2014 4.11 4.155 3.91 3.91 1,222,585
07/14/2014 4.13 4.17 4.07 4.11 1,226,373
07/11/2014 4.18 4.24 4.07 4.23 1,410,708
07/10/2014 4.34 4.44 4.15 4.19 2,259,175
07/09/2014 4.26 4.35 4.22 4.31 1,251,667
07/08/2014 4.26 4.28 4.11 4.23 1,997,616
07/07/2014 4.25 4.35 4.18 4.21 1,276,485
07/03/2014 4.24 4.32 4.19 4.32 832,016
07/02/2014 4.22 4.34 4.19 4.29 1,106,719
07/01/2014 4.28 4.33 4.17 4.18 1,014,479
06/30/2014 4.28 4.33 4.21 4.26 1,583,990
06/27/2014 4.29 4.36 4.25 4.31 1,137,222
06/26/2014 4.2 4.32 4.17 4.29 1,152,686
06/25/2014 4.2 4.2849 4.13 4.24 1,575,318
06/24/2014 4.41 4.45 4.17 4.2 1,824,829
06/23/2014 4.34 4.45 4.295 4.42 1,281,301
06/20/2014 4.39 4.46 4.27 4.36 2,192,894
06/19/2014 4.29 4.47 4.27 4.44 2,038,715
06/18/2014 4.16 4.22 4.1 4.21 1,211,359
06/17/2014 4.07 4.16 4.04 4.15 899,357
06/16/2014 4.29 4.29 4.125 4.15 1,715,471
06/13/2014 4.17 4.28 4.05 4.25 2,448,402
06/12/2014 4.1 4.25 4.085 4.16 2,597,207
06/11/2014 3.75 4.1 3.75 4.08 3,179,896
06/10/2014 3.57 3.74 3.569 3.73 1,232,564
06/09/2014 3.59 3.65 3.54 3.54 2,014,508
06/06/2014 3.6 3.65 3.55 3.61 1,055,781
06/05/2014 3.51 3.62 3.5 3.6 1,581,708
06/04/2014 3.47 3.5 3.425 3.48 2,074,329
06/03/2014 3.4 3.48 3.38 3.47 1,190,130
06/02/2014 3.44 3.44 3.38 3.4 1,749,104
05/30/2014 3.53 3.53 3.4 3.47 1,748,545
05/29/2014 3.46 3.57 3.42 3.53 948,370
05/28/2014 3.6 3.63 3.49 3.49 3,054,801
05/27/2014 3.67 3.68 3.595 3.61 1,710,475
05/23/2014 3.65 3.71 3.64 3.71 921,896
05/22/2014 3.68 3.715 3.65 3.66 834,573
05/21/2014 3.68 3.73 3.62 3.62 1,400,166
05/20/2014 3.76 3.81 3.705 3.73 962,805
05/19/2014 3.77 3.83 3.75 3.78 1,326,301
05/16/2014 3.73 3.74 3.69 3.72 1,413,252
05/15/2014 3.75 3.86 3.72 3.76 1,101,129
05/14/2014 3.98 4 3.84 3.86 1,285,023
05/13/2014 3.99 4 3.91 3.91 851,565
05/12/2014 3.93 3.97 3.87 3.97 1,302,045
05/09/2014 4.07 4.08 3.84 3.86 1,859,542
05/08/2014 4.09 4.1801 4.05 4.1 1,178,415
05/07/2014 4.21 4.22 4.05 4.07 1,428,852
05/06/2014 4.31 4.32 4.22 4.22 638,574
05/05/2014 4.3 4.35 4.28 4.31 895,895
05/02/2014 4.12 4.3 4.07 4.25 1,291,402
05/01/2014 4.13 4.17 4.09 4.1 1,667,453
04/30/2014 4.2 4.27 4.13 4.16 2,306,896
04/29/2014 4.22 4.26 4.129 4.24 1,605,571
04/28/2014 4.16 4.245 4.09 4.15 2,214,702
04/25/2014 4.18 4.19 4.1 4.18 1,069,287
04/24/2014 4.17 4.31 4.08 4.11 2,604,027
04/23/2014 4.25 4.29 4.11 4.22 1,813,660
04/22/2014 3.99 4.24 3.95 4.22 2,925,391
04/21/2014 4.06 4.07 3.9 4.04 1,760,115
04/17/2014 4.16 4.23 4.06 4.07 1,449,590
04/16/2014 4.25 4.25 4.12 4.15 1,781,373
04/15/2014 4.28 4.3 4.19 4.23 2,251,858
04/14/2014 4.44 4.5 4.38 4.39 2,139,392
04/11/2014 4.4 4.44 4.37 4.38 1,769,322
04/10/2014 4.45 4.63 4.37 4.41 3,112,538
04/09/2014 4.4 4.56 4.35 4.42 1,223,276
04/08/2014 4.54 4.58 4.37 4.45 1,424,516
04/07/2014 4.41 4.52 4.36 4.42 1,430,319
04/04/2014 4.55 4.63 4.43 4.48 2,079,249
04/03/2014 4.31 4.5 4.3 4.46 2,175,546
04/02/2014 4.37 4.41 4.32 4.34 3,251,666
04/01/2014 4.38 4.45 4.26 4.26 1,497,575
03/31/2014 4.43 4.47 4.3 4.35 1,938,769
03/28/2014 4.27 4.5 4.22 4.45 2,506,624
03/27/2014 4.11 4.28 4.05 4.27 1,550,299
03/26/2014 4.25 4.285 4.1 4.12 3,593,089
03/25/2014 4.37 4.45 4.28 4.29 2,075,341
03/24/2014 4.49 4.53 4.27 4.32 2,488,634
03/21/2014 4.65 4.65 4.46 4.51 5,299,815
03/20/2014 4.48 4.63 4.45 4.52 1,456,551
03/19/2014 4.65 4.72 4.5 4.5 2,103,312
03/18/2014 4.74 4.82 4.67 4.72 1,831,979
03/17/2014 5.14 5.15 4.8 4.81 2,438,462
03/14/2014 5.25 5.3 5.09 5.17 1,816,381
03/13/2014 5.02 5.21 4.99 5.19 1,943,297
03/12/2014 4.96 5.03 4.91 5.01 2,338,713
03/11/2014 4.91 4.95 4.8 4.91 1,657,083
03/10/2014 4.88 4.91 4.7696 4.86 1,358,465
03/07/2014 4.78 4.97 4.74 4.88 2,890,636
03/06/2014 4.84 4.92 4.79 4.86 1,721,771
03/05/2014 4.75 4.81 4.73 4.79 2,486,717
03/04/2014 4.88 4.9542 4.62 4.75 4,065,141
03/03/2014 5.13 5.18 4.9501 4.98 3,297,704
02/28/2014 4.94 5 4.89 4.92 1,751,224
02/27/2014 5.06 5.15 4.93 4.93 1,518,447
02/26/2014 5.02 5.1 4.95 5.07 1,685,928
02/25/2014 5.15 5.22 5.06 5.09 1,760,243
02/24/2014 5.2 5.25 5.12 5.18 1,553,593
02/21/2014 5.22 5.29 5 5.14 2,610,034
02/20/2014 5 5.23 4.98 5.22 3,486,614
02/19/2014 5.17 5.19 4.95 4.95 2,591,754
02/18/2014 5.27 5.3 5.1 5.21 2,352,406
02/14/2014 5.2 5.35 5.16 5.2 3,718,729
02/13/2014 5.04 5.17 5 5.09 2,990,275
02/12/2014 5.22 5.23 4.98 5.06 2,987,869
02/11/2014 5.03 5.36 4.99 5.18 5,450,294
02/10/2014 4.85 5.03 4.81 4.93 3,260,769
02/07/2014 4.55 4.78 4.53 4.74 2,224,044
02/06/2014 4.5 4.6 4.44 4.52 1,147,384
02/05/2014 4.67 4.71 4.47 4.48 2,163,785
02/04/2014 4.56 4.66 4.52 4.63 1,862,641
02/03/2014 4.62 4.74 4.56 4.58 2,117,918
01/31/2014 4.55 4.6 4.45 4.59 1,862,263
01/30/2014 4.5 4.57 4.46 4.53 3,110,646
01/29/2014 4.69 4.78 4.47 4.68 3,315,267
01/28/2014 4.56 4.64 4.47 4.61 3,127,209
01/27/2014 4.69 4.78 4.48 4.53 3,585,600
01/24/2014 4.72 4.75 4.55 4.75 4,706,664
01/23/2014 4.69 4.81 4.58 4.62 3,452,963
01/22/2014 4.77 4.79 4.54 4.57 2,672,917
01/21/2014 4.81 4.83 4.64 4.8 2,639,031
01/17/2014 4.54 4.9 4.52 4.83 3,613,532
01/16/2014 4.5 4.59 4.44 4.5 4,621,868
01/15/2014 4.28 4.49 4.22 4.47 2,472,107
01/14/2014 4.14 4.38 4.11 4.34 5,325,152
01/13/2014 3.89 4.14 3.89 4.14 4,060,685
01/10/2014 3.71 3.94 3.7 3.9 4,332,209
01/09/2014 3.75 3.8 3.65 3.7 1,745,481
01/08/2014 3.74 3.82 3.73 3.77 1,296,414
01/07/2014 3.73 3.86 3.6999 3.84 2,776,183
01/06/2014 3.82 3.82 3.73 3.77 1,591,678
01/03/2014 3.84 3.8799 3.75 3.77 1,257,454
01/02/2014 3.75 3.88 3.72 3.83 2,845,826
12/31/2013 3.54 3.68 3.5 3.66 1,701,373
12/30/2013 3.62 3.71 3.56 3.56 2,120,445
12/27/2013 3.59 3.66 3.55 3.63 1,267,629
12/26/2013 3.6 3.7 3.59 3.64 1,488,887
12/24/2013 3.44 3.55 3.44 3.53 1,308,512
12/23/2013 3.42 3.53 3.4 3.45 1,880,316
12/20/2013 3.42 3.46 3.33 3.42 4,573,076
12/19/2013 3.48 3.48 3.37 3.41 3,055,488
12/18/2013 3.62 3.68 3.53 3.53 4,040,915
12/17/2013 3.59 3.66 3.58 3.6 1,477,214
12/16/2013 3.65 3.74 3.59 3.64 2,319,517
12/13/2013 3.7 3.73 3.6 3.66 1,611,421
12/12/2013 3.67 3.72 3.62 3.65 2,147,211
12/11/2013 3.96 3.96 3.75 3.75 2,015,440
12/10/2013 3.88 4 3.86 3.94 2,167,105
12/09/2013 3.64 3.78 3.63 3.77 1,807,602
12/06/2013 3.67 3.7 3.6 3.62 1,265,382
12/05/2013 3.63 3.76 3.58 3.63 1,671,328
12/04/2013 3.6 3.78 3.59 3.72 2,203,961
12/03/2013 3.6 3.67 3.54 3.56 2,068,979
12/02/2013 3.81 3.87 3.6 3.61 3,684,771
11/29/2013 3.73 3.95 3.73 3.93 1,539,428
11/27/2013 3.67 3.74 3.6 3.69 1,210,356
11/26/2013 3.75 3.75 3.62 3.63 1,754,728
11/25/2013 3.63 3.84 3.6 3.82 2,373,966
11/22/2013 3.76 3.83 3.69 3.7 1,324,300
11/21/2013 3.76 3.79 3.68 3.76 2,279,031
11/20/2013 3.94 3.97 3.75 3.76 3,219,413
11/19/2013 3.98 4.06 3.95 3.99 914,961
11/18/2013 4.05 4.09 3.925 3.98 1,615,679
11/15/2013 4.15 4.22 4.06 4.06 1,559,694
11/14/2013 4 4.185 3.99 4.16 1,869,298
11/13/2013 3.89 4.01 3.89 3.95 1,549,424
11/12/2013 4.02 4.05 3.82 3.86 2,003,111
11/11/2013 4.07 4.1 3.958 4.07 1,577,092
11/08/2013 4 4.12 3.92 4.12 2,362,913
11/07/2013 4.24 4.29 4.02 4.06 2,259,760
11/06/2013 4.3 4.405 4.26 4.34 1,681,794
11/05/2013 4.23 4.36 4.21 4.27 1,645,985
11/04/2013 4.07 4.31 4.06 4.28 1,325,719
11/01/2013 4.08 4.2 4.02 4.04 2,329,407
10/31/2013 4.28 4.33 4.11 4.11 2,693,704
10/30/2013 4.36 4.49 4.28 4.4 3,847,081
10/29/2013 4.35 4.405 4.27 4.3 2,058,171
10/28/2013 4.32 4.44 4.24 4.37 2,093,775
10/25/2013 4.18 4.35 4.09 4.31 1,619,388
10/24/2013 4.06 4.29 4.06 4.21 2,830,288
10/23/2013 4.17 4.19 3.98 4 2,652,382
10/22/2013 4.24 4.29 4.16 4.21 2,477,942
10/21/2013 4.21 4.31 4.15 4.16 1,995,064
10/18/2013 4.15 4.27 4.11 4.17 3,508,664
10/17/2013 4.02 4.24 3.99 4.14 4,383,596
10/16/2013 3.88 3.97 3.7901 3.87 3,162,561
10/15/2013 3.55 3.91 3.53 3.88 3,769,338
10/14/2013 3.55 3.68 3.46 3.58 2,457,083
10/11/2013 3.6 3.62 3.46 3.49 3,619,790
10/10/2013 3.62 3.725 3.57 3.6 2,662,709
10/09/2013 3.7 3.75 3.58 3.64 4,445,100
10/08/2013 3.94 3.97 3.76 3.78 2,437,985
10/07/2013 3.82 3.93 3.81 3.91 2,007,083
10/04/2013 3.79 3.81 3.7 3.72 1,742,403
10/03/2013 3.92 3.92 3.75 3.76 2,306,609
10/02/2013 3.88 3.96 3.72 3.72 2,844,947
10/01/2013 3.72 3.8 3.7 3.79 2,643,831
09/30/2013 3.87 3.92 3.81 3.81 2,061,645
09/27/2013 3.95 4.04 3.87 3.91 1,387,868
09/26/2013 3.92 3.99 3.84 3.92 1,925,800
09/25/2013 3.96 4.06 3.895 3.91 3,528,739
09/24/2013 3.92 4.01 3.85 3.95 2,227,976
09/23/2013 4.25 4.28 3.96 3.96 3,964,158
09/20/2013 4.38 4.38 4.2 4.25 16,074,530
09/19/2013 4.44 4.53 4.22 4.44 5,624,503
09/18/2013 3.81 4.52 3.78 4.42 6,512,417
09/17/2013 3.84 3.891 3.79 3.83 3,323,735
09/16/2013 3.89 3.96 3.82 3.82 3,552,401
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?