Canada markets closed

Angold Resources Ltd. (AAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1350-0.0050 (-3.57%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20210.14000.14500.13000.13500.1350923,653
Nov. 26, 20210.14000.15000.13000.14000.1400323,200
Nov. 25, 20210.15000.15000.13000.14000.1400388,800
Nov. 24, 20210.17000.17000.14000.14000.1400585,900
Nov. 23, 20210.17000.17000.17000.17000.1700101,400
Nov. 22, 20210.16000.16000.15000.16000.1600100,300
Nov. 19, 20210.17000.18000.16000.16000.1600156,000
Nov. 18, 20210.18000.18000.17000.17000.170084,500
Nov. 17, 20210.17000.18000.17000.18000.1800261,700
Nov. 16, 20210.18000.18000.17000.17000.170097,700
Nov. 15, 20210.17000.18000.17000.18000.180061,500
Nov. 12, 20210.18000.18000.17000.17000.170068,200
Nov. 11, 20210.17000.19000.17000.18000.1800178,500
Nov. 10, 20210.18000.18000.18000.18000.180098,500
Nov. 09, 20210.18000.19000.18000.18000.1800110,200
Nov. 08, 20210.18000.18000.18000.18000.1800196,500
Nov. 05, 20210.18000.18000.17000.18000.180087,600
Nov. 04, 20210.19000.19000.17000.18000.1800224,100
Nov. 03, 20210.19000.19000.19000.19000.190027,000
Nov. 02, 20210.19000.19000.18000.18000.1800101,200
Nov. 01, 20210.19000.19000.19000.19000.1900101,500
Oct. 29, 20210.19000.19000.19000.19000.19008,000
Oct. 28, 20210.19000.20000.19000.19000.190051,400
Oct. 27, 20210.20000.20000.20000.20000.20002,900
Oct. 26, 20210.20000.20000.19000.19000.190034,500
Oct. 25, 20210.18000.20000.18000.20000.2000155,600
Oct. 22, 20210.18000.19000.18000.19000.190028,000
Oct. 21, 20210.19000.19000.18000.18000.1800186,400
Oct. 20, 20210.19000.19000.19000.19000.190076,300
Oct. 19, 20210.19000.20000.19000.19000.190055,400
Oct. 18, 20210.19000.19000.18000.19000.1900126,100
Oct. 15, 20210.20000.20000.19000.19000.1900154,100
Oct. 14, 20210.21000.21000.19000.20000.2000200,500
Oct. 13, 20210.21000.21000.20000.21000.210084,500
Oct. 12, 20210.20000.21000.20000.21000.210035,100
Oct. 08, 20210.21000.21000.20000.20000.2000246,500
Oct. 07, 20210.21000.21000.21000.21000.210067,500
Oct. 06, 20210.21000.21000.20000.21000.210073,500
Oct. 05, 20210.21000.21000.20000.21000.2100150,700
Oct. 04, 20210.21000.21000.21000.21000.210039,500
Oct. 01, 20210.21000.21000.21000.21000.210050,600
Sep. 30, 20210.22000.22000.21000.21000.2100146,300
Sep. 29, 20210.22000.22000.21000.22000.220085,300
Sep. 28, 20210.21000.21000.21000.21000.210079,000
Sep. 27, 20210.22000.22000.21000.21000.210096,600
Sep. 24, 20210.23000.23000.22000.22000.220017,500
Sep. 23, 20210.22000.22000.20000.22000.2200144,400
Sep. 22, 20210.23000.23000.22000.22000.220052,900
Sep. 21, 20210.23000.23000.22000.23000.230049,700
Sep. 20, 20210.23000.23000.20000.22000.2200272,400
Sep. 17, 20210.23000.23000.23000.23000.230022,100
Sep. 16, 20210.24000.24000.23000.23000.2300105,100
Sep. 15, 20210.24000.24000.23000.24000.2400102,800
Sep. 14, 20210.24000.25000.24000.24000.240070,200
Sep. 13, 20210.25000.25000.24000.24000.240040,000
Sep. 10, 20210.25000.29000.25000.25000.2500105,200
Sep. 09, 20210.25000.25000.25000.25000.250046,000
Sep. 08, 20210.26000.29000.26000.26000.2600103,500
Sep. 07, 20210.25000.26000.25000.26000.260055,800
Sep. 03, 20210.25000.25000.25000.25000.25001,100
Sep. 02, 20210.25000.25000.25000.25000.250019,400
Sep. 01, 20210.25000.25000.25000.25000.25009,400
Aug. 31, 20210.25000.25000.24000.25000.250068,300
Aug. 30, 20210.25000.25000.24000.24000.24006,400
Aug. 27, 20210.24000.24000.23000.23000.23003,000
Aug. 26, 20210.23000.24000.22000.23000.230089,700
Aug. 25, 20210.23000.23000.23000.23000.230047,200
Aug. 24, 20210.23000.23000.22000.23000.230066,300
Aug. 23, 20210.24000.24000.23000.23000.230070,500
Aug. 20, 20210.23000.24000.23000.24000.240022,300
Aug. 19, 20210.24000.24000.22000.23000.2300184,300
Aug. 18, 20210.24000.25000.24000.25000.250019,900
Aug. 17, 20210.25000.25000.24000.24000.240017,800
Aug. 16, 20210.25000.25000.25000.25000.250016,300
Aug. 13, 20210.25000.25000.24000.25000.250020,900
Aug. 12, 20210.24000.25000.24000.25000.250013,800
Aug. 11, 20210.25000.25000.24000.24000.240089,000
Aug. 10, 20210.25000.25000.25000.25000.250094,500
Aug. 09, 20210.25000.25000.24000.24000.240070,000
Aug. 06, 20210.26000.26000.24000.24000.240064,100
Aug. 05, 20210.26000.26000.24000.25000.2500181,500
Aug. 04, 20210.25000.26000.25000.25000.2500150,500
Aug. 03, 20210.26000.26000.25000.25000.2500171,100
Jul. 30, 20210.27000.27000.26000.26000.260067,000
Jul. 29, 20210.27000.27000.26000.26000.2600198,500
Jul. 28, 20210.27000.27000.27000.27000.270011,100
Jul. 27, 20210.28000.28000.27000.27000.27004,800
Jul. 26, 20210.28000.28000.26000.26000.260041,300
Jul. 23, 20210.28000.28000.27000.27000.270020,100
Jul. 22, 20210.28000.28000.27000.27000.270083,900
Jul. 21, 20210.27000.30000.27000.28000.2800112,100
Jul. 20, 20210.27000.27000.26000.27000.2700135,700
Jul. 19, 20210.27000.27000.25000.27000.2700158,700
Jul. 16, 20210.28000.28000.27000.28000.2800208,700
Jul. 15, 20210.28000.28000.28000.28000.2800139,200
Jul. 14, 20210.30000.30000.28000.28000.2800135,300
Jul. 13, 20210.31000.31000.28000.30000.3000169,400
Jul. 12, 20210.32000.32000.31000.31000.310020,500
Jul. 09, 20210.31000.32000.31000.32000.320020,000
Jul. 08, 20210.30000.31000.30000.31000.310096,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...