Canada Markets open in 9 hrs 5 mins

Aguila American Gold Limited (AGL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3100-0.1800 (-36.73%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2021------
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
Nov. 24, 20200.53000.54000.53000.54000.540016,000
Nov. 23, 20200.50000.55000.50000.54000.540056,400
Nov. 20, 20200.41000.57000.40000.50000.500062,900
Nov. 19, 20200.40000.40000.40000.40000.40001,000
Nov. 18, 20200.44000.44000.44000.44000.4400-
Nov. 17, 20200.44000.44000.44000.44000.44003,000
Nov. 16, 20200.44000.44000.44000.44000.44001,000
Nov. 13, 20200.45000.45000.45000.45000.45001,000
Nov. 12, 20200.45000.45000.45000.45000.45002,100
Nov. 11, 20200.34000.45000.34000.45000.450018,000
Nov. 10, 20200.40000.40000.35000.35000.350022,000
Nov. 09, 20200.40000.40000.37000.40000.400054,200
Nov. 06, 20200.31000.31000.31000.31000.3100-
Nov. 05, 20200.31000.31000.31000.31000.3100500
Nov. 04, 20200.31000.31000.31000.31000.3100-
Nov. 03, 20200.31000.31000.31000.31000.3100-
Nov. 02, 20200.31000.31000.31000.31000.3100500
Oct. 30, 20200.31000.31000.31000.31000.3100-
Oct. 29, 20200.31000.31000.31000.31000.3100-
Oct. 28, 20200.35000.35000.31000.31000.310014,500
Oct. 27, 20200.40000.40000.40000.40000.4000-
Oct. 26, 20200.40000.40000.40000.40000.4000-
Oct. 23, 20200.40000.40000.40000.40000.4000-
Oct. 22, 20200.40000.40000.40000.40000.40001,000
Oct. 21, 20200.40000.40000.40000.40000.40006,500
Oct. 20, 20200.45000.45000.41000.41000.41006,200
Oct. 19, 20200.41000.42000.41000.42000.420013,000
Oct. 16, 20200.34000.34000.34000.34000.3400-
Oct. 15, 20200.34000.34000.34000.34000.3400-
Oct. 14, 20200.34000.34000.34000.34000.3400-
Oct. 13, 20200.34000.34000.34000.34000.3400-
Oct. 09, 20200.38000.38000.34000.34000.340012,000
Oct. 08, 20200.35000.35000.35000.35000.3500-
Oct. 07, 20200.35000.35000.35000.35000.3500-
Oct. 06, 20200.35000.35000.35000.35000.3500-
Oct. 05, 20200.32000.35000.32000.35000.350012,000
Oct. 02, 20200.38000.38000.38000.38000.3800-
Oct. 01, 20200.38000.38000.38000.38000.3800-
Sep. 30, 20200.38000.38000.38000.38000.3800-
Sep. 29, 20200.38000.38000.38000.38000.3800-
Sep. 28, 20200.38000.38000.38000.38000.3800-
Sep. 25, 20200.38000.38000.38000.38000.3800-
Sep. 24, 20200.38000.38000.38000.38000.3800-
Sep. 23, 20200.38000.38000.38000.38000.3800-
Sep. 22, 20200.38000.38000.38000.38000.3800-
Sep. 21, 20200.38000.38000.38000.38000.38006,000
Sep. 18, 20200.38000.38000.38000.38000.38003,000
Sep. 17, 20200.38000.38000.38000.38000.3800-
Sep. 16, 20200.38000.38000.38000.38000.3800-
Sep. 15, 20200.38000.38000.38000.38000.38001,500
Sep. 14, 20200.39000.39000.39000.39000.390015,800
Sep. 11, 20200.39000.39000.39000.39000.3900-
Sep. 10, 20200.39000.39000.39000.39000.3900-
Sep. 09, 20200.39000.39000.39000.39000.390010,000
Sep. 08, 20200.43000.43000.43000.43000.4300-
Sep. 04, 20200.43000.43000.43000.43000.43001,500
Sep. 03, 20200.39000.39000.39000.39000.39003,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...