Augusta Gold Corp. (G.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.0100

+0.0400

(+4.12%)

At close: 03:59PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.9900	1.0100	0.9900	1.0100	1.0100	14,800
Apr 23, 2024	1.0100	1.0400	0.9700	0.9700	0.9700	67,300
Apr 22, 2024	1.1000	1.1000	1.0200	1.0300	1.0300	22,200
Apr 19, 2024	1.1500	1.1500	1.1000	1.1000	1.1000	39,200
Apr 18, 2024	1.1600	1.1600	1.1000	1.1200	1.1200	53,400
Apr 17, 2024	1.1500	1.1500	1.1400	1.1400	1.1400	19,400
Apr 16, 2024	1.1700	1.1700	1.1000	1.1400	1.1400	10,000
Apr 15, 2024	1.1900	1.1900	1.1000	1.1100	1.1100	16,100
Apr 12, 2024	1.1800	1.2300	1.1400	1.1500	1.1500	38,000
Apr 11, 2024	1.1000	1.1800	1.1000	1.1500	1.1500	61,800
Apr 10, 2024	1.1600	1.1600	1.1100	1.1500	1.1500	27,200
Apr 09, 2024	1.1700	1.1800	1.1200	1.1700	1.1700	20,800
Apr 08, 2024	1.1000	1.1900	1.0600	1.1900	1.1900	74,000
Apr 05, 2024	1.1500	1.1600	1.0700	1.0800	1.0800	90,800
Apr 04, 2024	1.2400	1.2500	1.1600	1.1600	1.1600	126,900
Apr 03, 2024	1.2000	1.2600	1.1900	1.2500	1.2500	125,400
Apr 02, 2024	1.1700	1.2200	1.1700	1.2000	1.2000	94,200
Apr 01, 2024	1.1000	1.1700	1.1000	1.1700	1.1700	63,300
Mar 28, 2024	1.0000	1.0800	1.0000	1.0800	1.0800	76,100
Mar 27, 2024	1.0400	1.0400	1.0000	1.0100	1.0100	36,000
Mar 26, 2024	1.0300	1.0300	1.0100	1.0300	1.0300	11,000
Mar 25, 2024	0.9900	1.0300	0.9900	1.0300	1.0300	25,900
Mar 22, 2024	1.0000	1.0100	0.9700	0.9900	0.9900	70,300
Mar 21, 2024	0.9000	0.9900	0.8900	0.9900	0.9900	153,100
Mar 20, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	2,400
Mar 19, 2024	0.8800	0.9100	0.8800	0.9100	0.9100	9,000
Mar 18, 2024	0.9000	0.9100	0.8800	0.8800	0.8800	7,900
Mar 15, 2024	0.8800	0.9000	0.8800	0.8900	0.8900	12,200
Mar 14, 2024	0.9700	0.9700	0.8800	0.8900	0.8900	17,500
Mar 13, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	18,300
Mar 12, 2024	0.9300	0.9400	0.9200	0.9400	0.9400	29,900
Mar 11, 2024	0.9600	0.9700	0.9400	0.9600	0.9600	119,300
Mar 08, 2024	0.9600	0.9600	0.9000	0.9400	0.9400	119,300
Mar 07, 2024	0.9000	0.9700	0.8900	0.9400	0.9400	222,000
Mar 06, 2024	0.8500	0.9000	0.8100	0.9000	0.9000	79,700
Mar 05, 2024	0.7800	0.8300	0.7800	0.8100	0.8100	123,500
Mar 04, 2024	0.6700	0.7800	0.6700	0.7800	0.7800	38,600
Mar 01, 2024	0.6400	0.6800	0.6400	0.6800	0.6800	28,000
Feb 29, 2024	0.6400	0.6600	0.6300	0.6300	0.6300	81,800
Feb 28, 2024	0.6200	0.6200	0.5900	0.6100	0.6100	43,800
Feb 27, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	74,400
Feb 26, 2024	0.6400	0.6400	0.6100	0.6200	0.6200	41,100
Feb 23, 2024	0.6400	0.6500	0.6200	0.6500	0.6500	38,200
Feb 22, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	13,000
Feb 21, 2024	0.6200	0.6500	0.6000	0.6400	0.6400	40,800
Feb 20, 2024	0.6100	0.6100	0.5800	0.6000	0.6000	30,500
Feb 16, 2024	0.6000	0.6100	0.5800	0.5900	0.5900	21,900
Feb 15, 2024	0.6100	0.6300	0.6000	0.6000	0.6000	48,600
Feb 14, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	14,900
Feb 13, 2024	0.6600	0.6600	0.6000	0.6100	0.6100	77,700
Feb 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 09, 2024	0.6700	0.6900	0.6500	0.6800	0.6800	22,900
Feb 08, 2024	0.6700	0.6900	0.6600	0.6700	0.6700	20,300
Feb 07, 2024	0.6900	0.7200	0.6800	0.6800	0.6800	39,400
Feb 06, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	2,800
Feb 05, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	10,100
Feb 02, 2024	0.7100	0.7100	0.6700	0.6900	0.6900	11,000
Feb 01, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	75,200
Jan 31, 2024	0.7300	0.7400	0.6900	0.7000	0.7000	54,000
Jan 30, 2024	0.6800	0.7200	0.6500	0.6500	0.6500	40,300
Jan 29, 2024	0.7800	0.7800	0.6900	0.7100	0.7100	6,200
Jan 26, 2024	0.7000	0.7300	0.6700	0.7300	0.7300	27,600
Jan 25, 2024	0.7000	0.7100	0.6800	0.7100	0.7100	5,500
Jan 24, 2024	0.7200	0.7200	0.7000	0.7200	0.7200	27,000
Jan 23, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	43,500
Jan 22, 2024	0.6700	0.7000	0.6600	0.7000	0.7000	17,300
Jan 19, 2024	0.7000	0.7200	0.6900	0.7000	0.7000	97,700
Jan 18, 2024	0.7400	0.7500	0.7000	0.7000	0.7000	43,100
Jan 17, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	14,400
Jan 16, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	59,000
Jan 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,800
Jan 12, 2024	0.7400	0.8200	0.7400	0.8200	0.8200	60,700
Jan 11, 2024	0.8200	0.8200	0.7600	0.7600	0.7600	16,500
Jan 10, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	30,300
Jan 09, 2024	0.8100	0.8300	0.8000	0.8200	0.8200	10,500
Jan 08, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	10,300
Jan 05, 2024	0.8300	0.8300	0.7900	0.8200	0.8200	8,500
Jan 04, 2024	0.8100	0.8200	0.7800	0.7900	0.7900	27,400
Jan 03, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	58,200
Jan 02, 2024	0.8300	0.8700	0.8300	0.8400	0.8400	10,600
Dec 29, 2023	0.8500	0.8600	0.8100	0.8300	0.8300	10,200
Dec 28, 2023	0.8600	0.8700	0.8000	0.8000	0.8000	51,000
Dec 27, 2023	0.8500	0.8700	0.8300	0.8700	0.8700	93,200
Dec 22, 2023	0.7400	0.8200	0.7400	0.7900	0.7900	96,200
Dec 21, 2023	0.7400	0.7400	0.7200	0.7300	0.7300	13,400
Dec 20, 2023	0.7600	0.7600	0.7100	0.7200	0.7200	23,500
Dec 19, 2023	0.7500	0.7600	0.7400	0.7500	0.7500	34,200
Dec 18, 2023	0.7200	0.7500	0.7200	0.7500	0.7500	137,800
Dec 15, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	4,500
Dec 14, 2023	0.7400	0.8000	0.7000	0.7100	0.7100	140,700
Dec 13, 2023	0.7100	0.7200	0.7000	0.7200	0.7200	14,500
Dec 12, 2023	0.7200	0.7200	0.7100	0.7200	0.7200	34,200
Dec 11, 2023	0.7500	0.7500	0.7400	0.7400	0.7400	16,100
Dec 08, 2023	0.8000	0.8000	0.7500	0.7500	0.7500	19,600
Dec 07, 2023	0.8300	0.8300	0.8000	0.8000	0.8000	13,200
Dec 06, 2023	0.8100	0.8600	0.8100	0.8300	0.8300	52,500
Dec 05, 2023	0.8000	0.8400	0.8000	0.8300	0.8300	77,500
Dec 04, 2023	0.7600	0.8000	0.7400	0.7800	0.7800	86,700
Dec 01, 2023	0.7100	0.8000	0.7100	0.7700	0.7700	165,200
Nov 30, 2023	0.7700	0.7700	0.7000	0.7100	0.7100	95,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7301+0.0004(+0.05%)

CRUDE OIL82.61-0.20(-0.24%)

Bitcoin CAD87,660.57-3,708.00(-4.06%)

Augusta Gold Corp. (G.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7301
+0.0004(+0.05%)

CRUDE OIL
82.61
-0.20(-0.24%)

Bitcoin CAD
87,660.57
-3,708.00(-4.06%)