Canada markets closed

Big Tree Carbon Inc. (AGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 02:42PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.16000.16000.13000.15000.150017,500
Aug 05, 20220.16000.16000.16000.16000.1600-
Aug 04, 20220.16000.16000.16000.16000.1600-
Aug 03, 20220.16000.16000.16000.16000.1600-
Aug 02, 20220.17000.17000.16000.16000.160011,500
Jul 29, 20220.16000.17000.15000.17000.170022,100
Jul 28, 20220.17000.19000.17000.17000.17008,500
Jul 27, 20220.16000.16000.16000.16000.160011,000
Jul 26, 20220.16000.16000.16000.16000.1600-
Jul 25, 20220.16000.16000.16000.16000.160073,000
Jul 22, 20220.16000.16000.16000.16000.160018,000
Jul 21, 20220.16000.16000.16000.16000.1600-
Jul 20, 20220.16000.16000.16000.16000.16001,200
Jul 19, 20220.17000.18000.17000.18000.180010,200
Jul 18, 20220.19000.19000.19000.19000.19001,000
Jul 15, 20220.16000.16000.16000.16000.1600-
Jul 14, 20220.16000.16000.16000.16000.1600-
Jul 13, 20220.16000.16000.16000.16000.1600-
Jul 12, 20220.16000.16000.16000.16000.1600-
Jul 11, 20220.16000.16000.16000.16000.1600-
Jul 08, 20220.16000.16000.16000.16000.1600-
Jul 07, 20220.16000.16000.16000.16000.1600-
Jul 06, 20220.16000.16000.16000.16000.160011,100
Jul 05, 20220.21000.21000.21000.21000.2100-
Jul 04, 20220.20000.21000.20000.21000.21008,100
Jun 30, 20220.17000.21000.17000.21000.21003,500
Jun 29, 20220.22000.22000.22000.22000.2200-
Jun 28, 20220.22000.22000.22000.22000.2200-
Jun 27, 20220.22000.22000.22000.22000.2200500
Jun 24, 20220.22000.22000.22000.22000.22001,000
Jun 23, 20220.22000.23000.22000.23000.230023,500
Jun 22, 20220.16000.21000.16000.21000.2100173,500
Jun 21, 20220.14000.14000.14000.14000.1400-
Jun 20, 20220.14000.14000.14000.14000.14003,000
Jun 17, 20220.14000.14000.14000.14000.14006,600
Jun 16, 20220.15000.15000.13000.13000.130026,500
Jun 15, 20220.16000.16000.16000.16000.16002,500
Jun 14, 20220.17000.17000.17000.17000.17001,000
Jun 13, 20220.18000.18000.18000.18000.1800600
Jun 10, 20220.19000.19000.16000.16000.16008,500
Jun 09, 20220.16000.16000.16000.16000.1600300
Jun 08, 20220.16000.16000.15000.16000.160015,000
Jun 07, 20220.18000.18000.18000.18000.1800-
Jun 06, 20220.19000.19000.18000.18000.180021,100
Jun 03, 20220.18000.19000.16000.16000.160010,900
Jun 02, 20220.18000.18000.14000.18000.18007,000
Jun 01, 20220.20000.20000.19000.19000.190017,500
May 31, 20220.19000.19000.19000.19000.1900-
May 30, 20220.19000.19000.19000.19000.1900-
May 27, 20220.19000.19000.19000.19000.1900300
May 26, 20220.18000.19000.18000.19000.19005,500
May 25, 20220.21000.21000.21000.21000.21001,000
May 24, 20220.21000.21000.21000.21000.2100-
May 20, 20220.22000.22000.21000.21000.21001,500
May 19, 20220.23000.23000.23000.23000.2300-
May 18, 20220.23000.23000.23000.23000.2300100
May 17, 20220.23000.23000.23000.23000.23002,100
May 16, 20220.23000.23000.23000.23000.23001,000
May 13, 20220.21000.21000.21000.21000.21001,500
May 12, 20220.21000.21000.20000.20000.2000126,500
May 11, 20220.22000.22000.22000.22000.22001,100
May 10, 20220.22000.22000.22000.22000.2200500
May 09, 20220.21000.21000.21000.21000.2100200,500
May 06, 20220.20000.20000.20000.20000.20002,600
May 05, 20220.21000.21000.20000.20000.2000117,300
May 04, 20220.22000.22000.21000.21000.2100283,300
May 03, 20220.21000.21000.21000.21000.210025,000
May 02, 20220.21000.21000.21000.21000.2100-
Apr 29, 20220.21000.21000.21000.21000.21004,000
Apr 28, 20220.21000.21000.21000.21000.210010,000
Apr 27, 20220.25000.25000.23000.23000.23005,500
Apr 26, 20220.27000.27000.25000.26000.2600569,200
Apr 25, 20220.20000.20000.20000.20000.2000-
Apr 22, 20220.20000.20000.20000.20000.2000-
Apr 21, 20220.20000.20000.20000.20000.200010,000
Apr 20, 20220.21000.21000.21000.21000.2100-
Apr 19, 20220.21000.21000.21000.21000.21002,600
Apr 18, 20220.21000.21000.21000.21000.21001,000
Apr 14, 20220.21000.21000.21000.21000.21001,600
Apr 13, 20220.22000.22000.21000.21000.210020,000
Apr 12, 20220.24000.24000.24000.24000.240010,500
Apr 11, 20220.25000.25000.25000.25000.2500200
Apr 08, 20220.22000.25000.22000.25000.2500418,300
Apr 07, 20220.23000.23000.23000.23000.230015,000
Apr 06, 20220.19000.23000.19000.22000.220015,800
Apr 05, 20220.18000.19000.18000.19000.190035,000
Apr 04, 20220.18000.18000.18000.18000.180021,200
Apr 01, 20220.18000.18000.18000.18000.1800-
Mar 31, 20220.20000.20000.18000.18000.180068,500
Mar 30, 20220.19000.19000.19000.19000.1900-
Mar 29, 20220.19000.19000.19000.19000.1900-
Mar 28, 20220.19000.20000.19000.19000.190086,000
Mar 25, 20220.18000.18000.18000.18000.1800-
Mar 24, 20220.18000.18000.18000.18000.1800-
Mar 23, 20220.18000.18000.18000.18000.180014,000
Mar 22, 20220.18000.19000.18000.18000.1800398,200
Mar 21, 20220.18000.18000.18000.18000.18005,300
Mar 18, 20220.19000.19000.19000.19000.19001,300
Mar 17, 20220.20000.20000.20000.20000.2000-
Mar 16, 20220.18000.20000.18000.20000.200026,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...