Canada markets close in 49 minutes

Angold Resources Ltd. (AAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
As of 02:53PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.08000.08000.08000.08000.0800197,647
May 26, 20220.08000.08000.08000.08000.080014,300
May 25, 20220.08000.09000.08000.08000.0800220,700
May 24, 20220.08000.08000.08000.08000.0800112,200
May 20, 20220.09000.09000.08000.08000.0800150,800
May 19, 20220.08000.09000.08000.09000.0900152,900
May 18, 20220.08000.08000.08000.08000.080061,800
May 17, 20220.08000.08000.08000.08000.0800290,100
May 16, 20220.08000.08000.08000.08000.0800215,100
May 13, 20220.08000.08000.08000.08000.0800295,900
May 12, 20220.08000.08000.07000.07000.0700484,000
May 11, 20220.09000.09000.08000.08000.0800675,400
May 10, 20220.09000.10000.08000.08000.0800746,200
May 09, 20220.10000.10000.09000.09000.0900418,500
May 06, 20220.10000.10000.10000.10000.1000180,600
May 05, 20220.10000.11000.10000.10000.1000258,900
May 04, 20220.10000.10000.10000.10000.1000412,400
May 03, 20220.10000.10000.10000.10000.1000170,900
May 02, 20220.10000.11000.10000.10000.1000734,900
Apr 29, 20220.11000.11000.11000.11000.110077,900
Apr 28, 20220.11000.11000.11000.11000.1100209,200
Apr 27, 20220.11000.11000.11000.11000.110043,100
Apr 26, 20220.11000.11000.11000.11000.1100149,000
Apr 25, 20220.11000.11000.11000.11000.1100598,600
Apr 22, 20220.11000.11000.11000.11000.1100720,400
Apr 21, 20220.12000.12000.11000.11000.1100606,400
Apr 20, 20220.12000.12000.12000.12000.1200405,800
Apr 19, 20220.12000.12000.12000.12000.120092,400
Apr 18, 20220.12000.13000.12000.12000.12002,090,300
Apr 14, 20220.12000.12000.12000.12000.1200399,200
Apr 13, 20220.12000.12000.12000.12000.1200185,800
Apr 12, 20220.12000.12000.11000.11000.1100124,600
Apr 11, 20220.11000.11000.11000.11000.1100729,200
Apr 08, 20220.11000.11000.11000.11000.1100846,300
Apr 07, 20220.13000.13000.11000.11000.11001,408,100
Apr 06, 20220.13000.13000.12000.12000.12001,137,900
Apr 05, 20220.13000.13000.13000.13000.1300715,500
Apr 04, 20220.13000.13000.12000.13000.1300921,200
Apr 01, 20220.14000.14000.13000.13000.13002,929,300
Mar 31, 20220.14000.14000.13000.13000.13002,156,400
Mar 30, 20220.14000.14000.13000.13000.13001,902,100
Mar 29, 20220.14000.14000.14000.14000.1400438,900
Mar 28, 20220.14000.14000.14000.14000.14001,166,200
Mar 25, 20220.14000.14000.13000.14000.14003,099,800
Mar 24, 20220.18000.18000.16000.16000.1600515,400
Mar 23, 20220.18000.18000.18000.18000.1800370,800
Mar 22, 20220.17000.19000.17000.18000.1800126,800
Mar 21, 20220.17000.18000.17000.17000.1700398,400
Mar 18, 20220.15000.16000.15000.16000.160012,500
Mar 17, 20220.17000.17000.16000.17000.170069,000
Mar 16, 20220.16000.17000.16000.17000.170060,000
Mar 15, 20220.16000.16000.16000.16000.160022,200
Mar 14, 20220.16000.16000.16000.16000.1600121,800
Mar 11, 20220.17000.17000.16000.17000.170041,000
Mar 10, 20220.17000.17000.17000.17000.170015,700
Mar 09, 20220.16000.17000.16000.17000.170024,200
Mar 08, 20220.18000.18000.17000.17000.1700125,600
Mar 07, 20220.17000.18000.17000.18000.180073,200
Mar 04, 20220.17000.17000.16000.17000.170068,300
Mar 03, 20220.14000.17000.14000.17000.170023,500
Mar 02, 20220.14000.14000.14000.14000.1400145,600
Mar 01, 20220.14000.15000.14000.14000.140019,600
Feb 28, 20220.14000.15000.14000.14000.140092,700
Feb 25, 20220.15000.16000.14000.14000.1400226,800
Feb 24, 20220.17000.17000.14000.15000.1500186,400
Feb 23, 20220.17000.17000.16000.17000.170084,600
Feb 22, 20220.18000.18000.16000.16000.1600210,500
Feb 18, 20220.18000.18000.17000.17000.1700147,400
Feb 17, 20220.18000.18000.17000.17000.1700479,200
Feb 16, 20220.13000.17000.13000.17000.17001,991,600
Feb 15, 20220.13000.13000.13000.13000.1300154,100
Feb 14, 20220.14000.14000.14000.14000.1400122,200
Feb 11, 20220.13000.14000.13000.14000.1400155,700
Feb 10, 20220.13000.13000.13000.13000.1300156,800
Feb 09, 20220.13000.14000.13000.13000.1300122,000
Feb 08, 20220.14000.14000.13000.13000.1300180,900
Feb 07, 20220.14000.14000.13000.13000.1300178,500
Feb 04, 20220.14000.14000.14000.14000.1400114,000
Feb 03, 20220.15000.15000.14000.14000.140096,800
Feb 02, 20220.14000.16000.14000.15000.1500282,000
Feb 01, 20220.14000.14000.14000.14000.1400104,300
Jan 31, 20220.14000.14000.14000.14000.1400108,100
Jan 28, 20220.14000.14000.14000.14000.1400173,700
Jan 27, 20220.16000.16000.14000.14000.1400136,900
Jan 26, 20220.16000.16000.15000.16000.1600101,300
Jan 25, 20220.16000.16000.16000.16000.160053,600
Jan 24, 20220.17000.17000.16000.16000.1600247,200
Jan 21, 20220.17000.17000.17000.17000.1700147,400
Jan 20, 20220.17000.18000.16000.17000.1700128,700
Jan 19, 20220.16000.17000.16000.17000.1700140,200
Jan 18, 20220.16000.16000.16000.16000.160032,500
Jan 17, 20220.16000.16000.16000.16000.160094,000
Jan 14, 20220.17000.17000.16000.16000.1600160,900
Jan 13, 20220.16000.17000.16000.17000.170075,000
Jan 12, 20220.16000.17000.16000.16000.1600114,100
Jan 11, 20220.15000.17000.15000.16000.1600200,600
Jan 10, 20220.15000.16000.15000.15000.150087,100
Jan 07, 20220.15000.16000.14000.15000.1500289,200
Jan 06, 20220.15000.16000.14000.14000.1400109,800
Jan 05, 20220.17000.17000.15000.15000.150086,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...