A2 Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.330	0.340	0.325	0.340	0.340	170,961
2022-05-31	0.350	0.350	0.340	0.340	0.340	29,250
2022-05-27	0.355	0.355	0.355	0.355	0.355	1,500
2022-05-26	0.345	0.360	0.340	0.350	0.350	113,003
2022-05-24	0.350	0.365	0.350	0.355	0.355	67,380
2022-05-20	0.360	0.360	0.345	0.355	0.355	95,762
2022-05-19	0.360	0.365	0.355	0.355	0.355	92,300
2022-05-18	0.360	0.360	0.360	0.360	0.360	35,000
2022-05-17	0.360	0.365	0.360	0.365	0.365	33,870
2022-05-16	0.375	0.375	0.355	0.355	0.355	119,625
2022-05-13	0.375	0.375	0.360	0.375	0.375	37,975
2022-05-12	0.375	0.380	0.355	0.380	0.380	94,075
2022-05-11	0.380	0.380	0.360	0.380	0.380	122,602
2022-05-10	0.390	0.400	0.390	0.390	0.390	61,271
2022-05-09	0.410	0.410	0.390	0.395	0.395	53,105
2022-05-06	0.420	0.420	0.420	0.420	0.420	9,498
2022-05-05	0.425	0.440	0.420	0.425	0.425	140,433
2022-05-04	0.450	0.450	0.410	0.410	0.410	60,564
2022-05-03	0.465	0.465	0.465	0.465	0.465	4,421
2022-05-02	0.430	0.440	0.430	0.435	0.435	211,416
2022-04-29	0.435	0.440	0.425	0.425	0.425	16,496
2022-04-28	0.430	0.445	0.430	0.445	0.445	43,601
2022-04-27	0.430	0.430	0.430	0.430	0.430	1,688
2022-04-26	0.430	0.430	0.410	0.420	0.420	159,140
2022-04-25	0.455	0.455	0.430	0.450	0.450	100,107
2022-04-22	0.460	0.480	0.460	0.460	0.460	31,104
2022-04-21	0.480	0.480	0.465	0.465	0.465	68,177
2022-04-20	0.475	0.480	0.465	0.480	0.480	43,984
2022-04-19	0.495	0.500	0.475	0.475	0.475	182,103
2022-04-18	0.520	0.520	0.510	0.510	0.510	30,182
2022-04-14	0.500	0.510	0.495	0.500	0.500	66,851
2022-04-13	0.540	0.560	0.520	0.530	0.530	105,046
2022-04-12	0.490	0.580	0.485	0.540	0.540	480,868
2022-04-11	0.490	0.490	0.470	0.490	0.490	156,677
2022-04-08	0.460	0.470	0.455	0.470	0.470	124,889
2022-04-07	0.455	0.460	0.455	0.460	0.460	3,324
2022-04-06	0.480	0.480	0.455	0.455	0.455	39,608
2022-04-05	0.470	0.490	0.470	0.470	0.470	125,960
2022-04-04	0.450	0.485	0.450	0.475	0.475	138,915
2022-04-01	0.415	0.450	0.415	0.450	0.450	135,802
2022-03-31	0.410	0.425	0.410	0.415	0.415	71,722
2022-03-30	0.430	0.430	0.410	0.410	0.410	56,100
2022-03-29	0.420	0.430	0.410	0.410	0.410	36,662
2022-03-28	0.420	0.435	0.420	0.420	0.420	15,269
2022-03-25	0.450	0.450	0.420	0.420	0.420	137,997
2022-03-24	0.425	0.445	0.415	0.435	0.435	183,980
2022-03-23	0.380	0.420	0.380	0.415	0.415	201,846
2022-03-22	0.385	0.390	0.380	0.380	0.380	51,992
2022-03-21	0.380	0.390	0.380	0.385	0.385	61,965
2022-03-18	0.375	0.380	0.360	0.380	0.380	97,100
2022-03-17	0.370	0.370	0.370	0.370	0.370	73,380
2022-03-16	0.365	0.380	0.365	0.375	0.375	121,390
2022-03-15	0.380	0.380	0.375	0.375	0.375	54,556
2022-03-14	0.375	0.420	0.370	0.380	0.380	466,930
2022-03-10	0.370	0.370	0.360	0.360	0.360	62,142
2022-03-09	0.370	0.370	0.360	0.365	0.365	100,475
2022-03-08	0.360	0.380	0.335	0.370	0.370	146,120
2022-03-07	0.380	0.385	0.350	0.350	0.350	79,887
2022-03-04	0.365	0.380	0.365	0.380	0.380	148,022
2022-03-03	0.350	0.360	0.345	0.360	0.360	19,700

← NewerPage 19 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.