A2 Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.370	0.370	0.360	0.370	0.370	10,810
2022-03-01	0.370	0.370	0.360	0.370	0.370	300,250
2022-02-28	0.355	0.365	0.355	0.360	0.360	171,172
2022-02-25	0.365	0.365	0.355	0.355	0.355	6,228
2022-02-24	0.355	0.375	0.355	0.360	0.360	59,380
2022-02-23	0.355	0.360	0.355	0.355	0.355	9,300
2022-02-22	0.355	0.370	0.355	0.355	0.355	14,473
2022-02-18	0.380	0.380	0.380	0.380	0.380	4,510
2022-02-17	0.365	0.385	0.365	0.375	0.375	39,724
2022-02-16	0.350	0.360	0.350	0.360	0.360	90,100
2022-02-15	0.355	0.355	0.355	0.355	0.355	24,155
2022-02-14	0.340	0.360	0.340	0.360	0.360	95,423
2022-02-11	0.320	0.325	0.320	0.325	0.325	16,280
2022-02-10	0.335	0.335	0.320	0.325	0.325	41,985
2022-02-09	0.310	0.320	0.310	0.310	0.310	117,050
2022-02-08	0.315	0.330	0.305	0.305	0.305	84,219
2022-02-07	0.325	0.330	0.325	0.325	0.325	97,206
2022-02-04	0.325	0.345	0.325	0.330	0.330	101,715
2022-02-03	0.345	0.350	0.325	0.325	0.325	136,317
2022-02-02	0.340	0.340	0.325	0.340	0.340	18,817
2022-02-01	0.335	0.340	0.335	0.340	0.340	4,300
2022-01-31	0.330	0.335	0.330	0.335	0.335	26,277
2022-01-28	0.330	0.330	0.325	0.330	0.330	33,350
2022-01-27	0.330	0.330	0.330	0.330	0.330	10,500
2022-01-25	0.325	0.325	0.325	0.325	0.325	15,010
2022-01-24	0.325	0.330	0.325	0.330	0.330	40,822
2022-01-21	0.330	0.330	0.325	0.325	0.325	18,522
2022-01-20	0.340	0.340	0.340	0.340	0.340	1,438
2022-01-19	0.330	0.340	0.330	0.340	0.340	4,604
2022-01-18	0.360	0.360	0.340	0.340	0.340	16,018
2022-01-17	0.360	0.360	0.360	0.360	0.360	606
2022-01-14	0.330	0.365	0.330	0.355	0.355	32,563
2022-01-13	0.330	0.350	0.325	0.340	0.340	618,606
2022-01-12	0.330	0.335	0.330	0.335	0.335	2,100
2022-01-11	0.330	0.330	0.325	0.330	0.330	113,537
2022-01-10	0.330	0.330	0.325	0.330	0.330	47,410
2022-01-07	0.320	0.325	0.320	0.325	0.325	17,278
2022-01-06	0.315	0.315	0.315	0.315	0.315	24,000
2022-01-05	0.315	0.320	0.315	0.320	0.320	26,511
2022-01-04	0.330	0.335	0.330	0.335	0.335	6,617
2021-12-30	0.325	0.330	0.325	0.330	0.330	7,948
2021-12-29	0.320	0.320	0.320	0.320	0.320	93,308
2021-12-23	0.320	0.320	0.320	0.320	0.320	17,900
2021-12-22	0.300	0.315	0.300	0.315	0.315	28,400
2021-12-21	0.300	0.305	0.300	0.305	0.305	5,246
2021-12-20	0.300	0.305	0.290	0.300	0.300	84,571
2021-12-17	0.310	0.310	0.305	0.305	0.305	5,598
2021-12-16	0.300	0.305	0.300	0.305	0.305	74,500
2021-12-15	0.310	0.310	0.300	0.300	0.300	306,112
2021-12-14	0.310	0.310	0.310	0.310	0.310	2,470
2021-12-13	0.315	0.330	0.310	0.310	0.310	129,370
2021-12-10	0.315	0.320	0.315	0.315	0.315	96,314
2021-12-09	0.315	0.315	0.310	0.310	0.310	25,000
2021-12-08	0.320	0.320	0.315	0.315	0.315	66,600
2021-12-07	0.315	0.320	0.315	0.320	0.320	35,293
2021-12-06	0.320	0.320	0.320	0.320	0.320	75,221
2021-12-03	0.315	0.325	0.315	0.325	0.325	23,025
2021-12-02	0.325	0.325	0.310	0.320	0.320	127,698
2021-12-01	0.325	0.330	0.325	0.330	0.330	18,848
2021-11-30	0.325	0.330	0.325	0.330	0.330	8,225

← NewerPage 20 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.