Canada markets open in 1 hour 26 minutes

Aguila American Gold Limited (AGL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2150-0.0200 (-8.51%)
At close: 10:28AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 20, 20210.22000.22000.22000.22000.22005,400
Apr. 19, 20210.24000.24000.24000.24000.2400-
Apr. 16, 20210.24000.24000.24000.24000.2400-
Apr. 15, 20210.24000.24000.24000.24000.2400-
Apr. 14, 20210.24000.24000.24000.24000.2400101,600
Apr. 13, 20210.24000.24000.24000.24000.2400-
Apr. 12, 20210.24000.24000.24000.24000.2400-
Apr. 09, 20210.24000.24000.24000.24000.24007,500
Apr. 08, 20210.23000.23000.23000.23000.2300-
Apr. 07, 20210.23000.23000.23000.23000.23002,100
Apr. 06, 20210.21000.23000.21000.23000.230016,300
Apr. 05, 20210.24000.24000.21000.21000.210049,500
Apr. 01, 20210.24000.24000.24000.24000.2400-
Mar. 31, 20210.24000.24000.24000.24000.240017,000
Mar. 30, 20210.23000.23000.23000.23000.2300-
Mar. 29, 20210.23000.23000.23000.23000.2300-
Mar. 26, 20210.23000.23000.23000.23000.2300500
Mar. 25, 20210.25000.25000.23000.23000.230076,500
Mar. 24, 20210.25000.25000.25000.25000.2500-
Mar. 23, 20210.27000.27000.25000.25000.250016,700
Mar. 22, 20210.26000.26000.26000.26000.26005,500
Mar. 19, 20210.26000.26000.25000.25000.250016,100
Mar. 18, 20210.30000.30000.30000.30000.30002,000
Mar. 17, 20210.28000.28000.28000.28000.2800700
Mar. 16, 20210.29000.29000.29000.29000.29008,500
Mar. 15, 20210.31000.31000.31000.31000.3100-
Mar. 12, 20210.30000.31000.30000.31000.310020,500
Mar. 11, 20210.29000.29000.29000.29000.29004,500
Mar. 10, 20210.29000.29000.28000.29000.29008,500
Mar. 09, 20210.24000.24000.24000.24000.2400-
Mar. 08, 20210.24000.24000.24000.24000.2400-
Mar. 05, 20210.26000.26000.23000.24000.2400158,800
Mar. 04, 20210.30000.30000.28000.28000.280075,700
Mar. 03, 20210.35000.35000.28000.29000.2900138,700
Mar. 02, 20210.35000.35000.34000.35000.35009,500
Mar. 01, 20210.35000.35000.33000.35000.350032,500
Feb. 26, 20210.42000.42000.36000.36000.360023,700
Feb. 25, 20210.43000.43000.43000.43000.4300-
Feb. 24, 20210.43000.43000.43000.43000.4300400
Feb. 23, 20210.43000.43000.43000.43000.4300-
Feb. 22, 20210.43000.43000.43000.43000.43001,500
Feb. 19, 20210.45000.45000.40000.40000.400057,000
Feb. 18, 20210.42000.42000.42000.42000.42001,600
Feb. 17, 20210.46000.46000.42000.42000.420012,400
Feb. 16, 20210.47000.48000.44000.46000.460029,600
Feb. 12, 20210.47000.47000.47000.47000.470014,500
Feb. 11, 20210.44000.44000.44000.44000.4400-
Feb. 10, 20210.48000.48000.44000.44000.440018,900
Feb. 09, 20210.45000.49000.41000.48000.480035,000
Feb. 08, 20210.42000.45000.42000.45000.450020,000
Feb. 05, 20210.35000.41000.35000.41000.410045,800
Feb. 04, 20210.40000.40000.40000.40000.40003,000
Feb. 03, 20210.41000.47000.41000.44000.440014,900
Feb. 02, 20210.33000.40000.33000.40000.4000171,000
Feb. 01, 20210.28000.34000.27000.33000.3300107,800
Jan. 29, 20210.28000.32000.27000.27000.2700170,300
Jan. 28, 20210.34000.34000.26000.28000.2800177,000
Jan. 27, 20210.37000.37000.29000.29000.2900191,900
Jan. 26, 20210.36000.36000.30000.31000.3100140,400
Jan. 25, 20210.49000.49000.49000.49000.4900-
Jan. 22, 20210.49000.49000.49000.49000.4900-
Jan. 21, 20210.49000.49000.49000.49000.4900-
Jan. 20, 20210.49000.49000.49000.49000.4900-
Jan. 19, 20210.49000.49000.49000.49000.4900-
Jan. 18, 20210.49000.49000.49000.49000.4900-
Jan. 15, 20210.49000.49000.49000.49000.4900-
Jan. 14, 20210.49000.49000.49000.49000.4900-
Jan. 13, 20210.49000.49000.49000.49000.4900-
Jan. 12, 20210.49000.49000.49000.49000.4900500
Jan. 11, 20210.45000.50000.45000.50000.50008,000
Jan. 08, 20210.50000.50000.45000.45000.45009,000
Jan. 07, 20210.51000.51000.50000.50000.50007,500
Jan. 06, 20210.55000.55000.55000.55000.550010,000
Jan. 05, 20210.62000.62000.62000.62000.6200-
Jan. 04, 20210.52000.62000.52000.62000.62002,500
Dec. 31, 20200.55000.55000.55000.55000.5500-
Dec. 30, 20200.55000.55000.55000.55000.5500-
Dec. 29, 20200.63000.63000.55000.55000.55001,900
Dec. 24, 20200.55000.55000.55000.55000.5500-
Dec. 23, 20200.67000.67000.55000.55000.550038,400
Dec. 22, 20200.61000.67000.61000.67000.67002,000
Dec. 21, 20200.60000.65000.60000.65000.650040,000
Dec. 18, 20200.62000.64000.61000.63000.630017,900
Dec. 17, 20200.58000.63000.58000.60000.6000105,700
Dec. 16, 20200.51000.61000.51000.58000.5800125,700
Dec. 15, 20200.50000.50000.50000.50000.5000-
Dec. 14, 20200.50000.50000.50000.50000.5000-
Dec. 11, 20200.50000.50000.50000.50000.5000-
Dec. 10, 20200.50000.50000.50000.50000.5000-
Dec. 09, 20200.50000.50000.50000.50000.5000-
Dec. 08, 20200.47000.50000.47000.50000.50002,000
Dec. 07, 20200.46000.47000.46000.47000.47002,500
Dec. 04, 20200.46000.46000.46000.46000.4600-
Dec. 03, 20200.46000.46000.46000.46000.46008,000
Dec. 02, 20200.45000.46000.45000.46000.460013,000
Dec. 01, 20200.42000.42000.42000.42000.4200-
Nov. 30, 20200.42000.42000.42000.42000.4200-
Nov. 27, 20200.45000.45000.39000.42000.420019,500
Nov. 26, 20200.52000.55000.52000.52000.520013,500
Nov. 25, 20200.52000.52000.52000.52000.520010,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...