A2 Gold Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.330	0.340	0.325	0.325	0.325	62,565
2021-11-26	0.335	0.335	0.325	0.325	0.325	21,000
2021-11-25	0.345	0.345	0.340	0.340	0.340	11,505
2021-11-24	0.350	0.350	0.340	0.345	0.345	986,019
2021-11-23	0.350	0.350	0.350	0.350	0.350	15,289
2021-11-22	0.330	0.345	0.320	0.345	0.345	62,188
2021-11-19	0.385	0.385	0.355	0.355	0.355	28,905
2021-11-18	0.390	0.390	0.390	0.390	0.390	9,075
2021-11-17	0.385	0.400	0.385	0.390	0.390	132,242
2021-11-16	0.390	0.390	0.380	0.390	0.390	70,908
2021-11-15	0.360	0.385	0.360	0.385	0.385	95,340
2021-11-12	0.350	0.355	0.350	0.355	0.355	27,509
2021-11-11	0.370	0.370	0.345	0.350	0.350	18,911
2021-11-10	0.345	0.370	0.345	0.370	0.370	35,000
2021-11-09	0.340	0.340	0.340	0.340	0.340	11,000
2021-11-08	0.345	0.345	0.340	0.345	0.345	19,837
2021-11-05	0.330	0.330	0.330	0.330	0.330	108,020
2021-11-04	0.315	0.320	0.310	0.310	0.310	25,473
2021-11-03	0.300	0.305	0.300	0.300	0.300	10,501
2021-11-02	0.305	0.305	0.300	0.305	0.305	46,400
2021-11-01	0.320	0.320	0.300	0.300	0.300	96,240
2021-10-29	0.305	0.310	0.300	0.305	0.305	53,003
2021-10-28	0.305	0.305	0.305	0.305	0.305	700
2021-10-27	0.305	0.305	0.305	0.305	0.305	13,648
2021-10-26	0.315	0.315	0.300	0.300	0.300	105,262
2021-10-25	0.315	0.330	0.315	0.320	0.320	45,510
2021-10-22	0.315	0.330	0.315	0.320	0.320	26,858
2021-10-21	0.300	0.310	0.300	0.310	0.310	2,100
2021-10-20	0.315	0.315	0.310	0.310	0.310	14,250
2021-10-19	0.310	0.310	0.290	0.290	0.290	60,764
2021-10-18	0.330	0.330	0.310	0.310	0.310	80,432
2021-10-15	0.350	0.365	0.320	0.320	0.320	49,435
2021-10-14	0.340	0.370	0.340	0.355	0.355	103,773

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.