AGC.V - Amarillo Gold Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 05, 20200.23000.24000.23000.23000.2300404,700
Jun. 04, 20200.26000.26000.24000.24000.2400364,400
Jun. 03, 20200.26000.26000.23000.25000.2500476,300
Jun. 02, 20200.28000.28000.25000.25000.25001,627,200
Jun. 01, 20200.25000.28000.25000.28000.2800576,800
May 29, 20200.22000.24000.22000.24000.24001,061,000
May 28, 20200.22000.23000.22000.22000.2200689,000
May 27, 20200.22000.22000.21000.22000.2200311,600
May 26, 20200.22000.22000.21000.21000.2100201,000
May 25, 20200.22000.22000.22000.22000.220089,000
May 22, 20200.21000.22000.21000.22000.2200121,000
May 21, 20200.22000.22000.21000.21000.2100335,500
May 20, 20200.22000.22000.22000.22000.2200149,800
May 19, 20200.22000.23000.22000.22000.2200556,800
May 15, 20200.19000.22000.19000.22000.2200624,900
May 14, 20200.19000.20000.19000.19000.1900318,900
May 13, 20200.19000.20000.19000.19000.1900238,000
May 12, 20200.20000.20000.18000.19000.1900263,700
May 11, 20200.20000.20000.19000.19000.1900132,600
May 08, 20200.19000.20000.18000.19000.1900680,500
May 07, 20200.18000.19000.17000.19000.1900169,800
May 06, 20200.19000.19000.18000.18000.1800147,500
May 05, 20200.19000.19000.19000.19000.1900100,000
May 04, 20200.19000.19000.19000.19000.190070,300
May 01, 20200.18000.19000.18000.19000.190074,400
Apr. 30, 20200.19000.19000.18000.19000.1900373,100
Apr. 29, 20200.19000.20000.19000.20000.2000201,500
Apr. 28, 20200.20000.20000.20000.20000.2000215,000
Apr. 27, 20200.20000.20000.19000.20000.2000290,800
Apr. 24, 20200.19000.20000.19000.19000.1900164,000
Apr. 23, 20200.19000.20000.19000.19000.1900254,100
Apr. 22, 20200.18000.19000.18000.19000.1900226,200
Apr. 21, 20200.16000.18000.15000.18000.1800175,500
Apr. 20, 20200.16000.16000.16000.16000.1600244,500
Apr. 17, 20200.17000.17000.16000.16000.160060,700
Apr. 16, 20200.17000.17000.17000.17000.1700113,200
Apr. 15, 20200.18000.18000.17000.17000.170085,200
Apr. 14, 20200.19000.20000.17000.18000.1800411,200
Apr. 13, 20200.16000.17000.16000.17000.1700303,700
Apr. 09, 20200.15000.16000.14000.16000.1600100,800
Apr. 08, 20200.14000.15000.14000.15000.150024,500
Apr. 07, 20200.14000.15000.14000.14000.1400211,000
Apr. 06, 20200.13000.14000.13000.14000.1400395,500
Apr. 03, 20200.12000.13000.12000.13000.1300347,000
Apr. 02, 20200.12000.13000.12000.13000.1300227,500
Apr. 01, 20200.12000.12000.11000.12000.1200433,400
Mar. 31, 20200.12000.12000.12000.12000.1200133,300
Mar. 30, 20200.14000.14000.12000.13000.130087,900
Mar. 27, 20200.14000.14000.13000.13000.130032,900
Mar. 26, 20200.14000.14000.13000.14000.1400390,600
Mar. 25, 20200.14000.14000.14000.14000.1400147,500
Mar. 24, 20200.12000.14000.11000.14000.1400129,200
Mar. 23, 20200.12000.12000.11000.11000.1100601,100
Mar. 20, 20200.12000.12000.12000.12000.1200142,000
Mar. 19, 20200.12000.12000.12000.12000.1200360,200
Mar. 18, 20200.13000.13000.12000.12000.120068,500
Mar. 17, 20200.12000.14000.12000.14000.1400335,000
Mar. 16, 20200.11000.12000.10000.12000.1200275,000
Mar. 13, 20200.14000.14000.11000.12000.1200517,400
Mar. 12, 20200.14000.14000.13000.14000.1400101,300
Mar. 11, 20200.17000.17000.15000.15000.150091,800
Mar. 10, 20200.18000.18000.16000.16000.160071,000
Mar. 09, 20200.20000.20000.18000.18000.1800106,500
Mar. 06, 20200.20000.21000.20000.20000.200012,000
Mar. 05, 20200.21000.21000.20000.20000.200037,000
Mar. 04, 20200.20000.20000.20000.20000.200015,000
Mar. 03, 20200.20000.21000.20000.20000.2000218,000
Mar. 02, 20200.20000.20000.19000.19000.1900141,400
Feb. 28, 20200.21000.21000.19000.21000.2100486,900
Feb. 27, 20200.22000.23000.22000.22000.220095,000
Feb. 26, 20200.24000.24000.23000.23000.230054,200
Feb. 25, 20200.24000.24000.23000.23000.2300285,700
Feb. 24, 20200.22000.24000.21000.24000.2400265,200
Feb. 21, 20200.21000.22000.21000.22000.2200122,700
Feb. 20, 20200.21000.21000.21000.21000.210064,200
Feb. 19, 20200.20000.21000.20000.21000.210075,600
Feb. 18, 20200.20000.21000.20000.20000.2000741,600
Feb. 14, 20200.20000.20000.19000.20000.2000190,000
Feb. 13, 20200.20000.20000.20000.20000.200064,500
Feb. 12, 20200.20000.20000.20000.20000.2000108,800
Feb. 11, 20200.20000.20000.20000.20000.2000360,500
Feb. 10, 20200.20000.20000.20000.20000.20005,000
Feb. 07, 20200.20000.20000.20000.20000.2000241,200
Feb. 06, 20200.20000.20000.20000.20000.2000104,500
Feb. 05, 20200.20000.21000.20000.21000.210057,000
Feb. 04, 20200.20000.20000.20000.20000.2000189,700
Feb. 03, 20200.22000.22000.20000.21000.2100239,100
Jan. 31, 20200.21000.21000.21000.21000.210062,000
Jan. 30, 20200.22000.23000.22000.22000.2200166,100
Jan. 29, 20200.21000.22000.21000.22000.2200105,100
Jan. 28, 20200.21000.21000.21000.21000.210027,200
Jan. 27, 20200.22000.22000.21000.21000.210039,000
Jan. 24, 20200.21000.22000.21000.21000.210024,500
Jan. 23, 20200.21000.22000.20000.21000.2100146,800
Jan. 22, 20200.21000.21000.21000.21000.2100258,500
Jan. 21, 20200.21000.21000.21000.21000.210053,500
Jan. 20, 20200.21000.21000.21000.21000.2100144,000
Jan. 17, 20200.20000.20000.20000.20000.2000196,700
Jan. 16, 20200.20000.20000.20000.20000.2000304,500
Jan. 15, 20200.20000.20000.20000.20000.2000252,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...