Canada Markets open in 8 hrs 34 mins

AurCrest Gold Inc. (AGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0100 (-3.57%)
At close: 01:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 17, 20220.28000.28000.27000.27000.270010,500
Jan. 14, 20220.28000.28000.28000.28000.28001,500
Jan. 13, 20220.28000.28000.28000.28000.280020,500
Jan. 12, 20220.28000.29000.27000.28000.280075,500
Jan. 11, 20220.28000.28000.28000.28000.28008,500
Jan. 10, 20220.29000.29000.29000.29000.2900-
Jan. 07, 20220.29000.29000.29000.29000.290041,300
Jan. 06, 20220.31000.31000.31000.31000.3100-
Jan. 05, 20220.31000.32000.31000.31000.3100114,700
Jan. 04, 20220.32000.32000.32000.32000.32003,700
Dec. 31, 2021------
Dec. 30, 20210.32000.32000.30000.30000.300013,800
Dec. 29, 20210.34000.34000.33000.33000.3300581,400
Dec. 24, 20210.33000.33000.33000.33000.330055,800
Dec. 23, 20210.33000.33000.33000.33000.330030,500
Dec. 22, 20210.28000.33000.28000.33000.3300145,500
Dec. 21, 20210.26000.27000.26000.27000.270011,700
Dec. 20, 20210.26000.27000.25000.25000.2500268,500
Dec. 17, 20210.27000.27000.27000.27000.270098,500
Dec. 16, 20210.29000.29000.27000.27000.2700170,500
Dec. 15, 20210.28000.28000.28000.28000.280040,000
Dec. 14, 20210.29000.29000.28000.28000.280052,000
Dec. 13, 20210.32000.32000.28000.29000.2900150,000
Dec. 10, 20210.32000.32000.32000.32000.320043,800
Dec. 09, 20210.32000.32000.31000.32000.320069,500
Dec. 08, 20210.32000.32000.31000.31000.310020,000
Dec. 07, 20210.33000.33000.31000.31000.3100105,300
Dec. 06, 20210.31000.32000.31000.31000.31008,500
Dec. 03, 20210.34000.34000.32000.32000.320078,400
Dec. 02, 20210.33000.33000.32000.32000.320080,700
Dec. 01, 20210.34000.34000.33000.33000.330092,500
Nov. 30, 20210.35000.35000.30000.33000.3300682,600
Nov. 29, 20210.35000.36000.34000.34000.3400248,500
Nov. 26, 20210.38000.38000.34000.34000.3400582,000
Nov. 25, 20210.35000.39000.35000.38000.3800487,800
Nov. 24, 20210.33000.36000.33000.35000.3500784,000
Nov. 23, 20210.31000.34000.31000.32000.32002,154,400
Nov. 22, 20210.29000.32000.29000.30000.3000266,000
Nov. 19, 20210.30000.30000.29000.29000.2900709,000
Nov. 18, 20210.31000.31000.29000.30000.3000197,200
Nov. 17, 20210.30000.32000.30000.31000.3100159,300
Nov. 16, 20210.30000.31000.30000.31000.3100324,000
Nov. 15, 20210.29000.30000.27000.30000.3000789,100
Nov. 12, 20210.31000.33000.31000.33000.3300252,500
Nov. 11, 20210.29000.30000.29000.30000.300021,500
Nov. 10, 20210.31000.31000.29000.29000.290039,900
Nov. 09, 20210.29000.30000.29000.29000.290085,500
Nov. 08, 20210.28000.31000.27000.30000.3000917,600
Nov. 05, 20210.27000.29000.27000.28000.2800133,900
Nov. 04, 20210.29000.29000.28000.28000.2800169,000
Nov. 03, 20210.25000.29000.25000.29000.2900338,400
Nov. 02, 20210.25000.26000.24000.25000.2500253,600
Nov. 01, 20210.26000.26000.24000.24000.240059,900
Oct. 29, 20210.24000.26000.24000.26000.260093,500
Oct. 28, 20210.24000.24000.23000.24000.2400217,000
Oct. 27, 20210.22000.22000.22000.22000.220060,000
Oct. 26, 20210.21000.21000.20000.20000.200088,500
Oct. 25, 20210.22000.22000.22000.22000.220014,900
Oct. 22, 20210.22000.22000.22000.22000.22005,000
Oct. 21, 20210.22000.22000.22000.22000.22004,500
Oct. 20, 20210.23000.23000.23000.23000.230049,000
Oct. 19, 20210.24000.24000.24000.24000.24003,000
Oct. 18, 20210.23000.23000.23000.23000.2300500
Oct. 15, 20210.24000.24000.23000.23000.2300210,200
Oct. 14, 20210.25000.25000.23000.23000.2300132,000
Oct. 13, 20210.28000.28000.25000.25000.2500266,600
Oct. 12, 20210.28000.28000.27000.28000.2800127,500
Oct. 08, 20210.24000.28000.24000.27000.2700220,100
Oct. 07, 20210.24000.25000.24000.25000.250030,000
Oct. 06, 20210.23000.25000.22000.23000.2300330,500
Oct. 05, 20210.23000.23000.23000.23000.230044,000
Oct. 04, 20210.22000.24000.22000.24000.240060,000
Oct. 01, 20210.24000.24000.24000.24000.240039,500
Sep. 30, 20210.21000.23000.21000.22000.2200190,500
Sep. 29, 20210.20000.20000.20000.20000.200058,600
Sep. 28, 20210.21000.22000.19000.19000.1900123,800
Sep. 27, 20210.19000.19000.19000.19000.1900-
Sep. 24, 20210.19000.19000.19000.19000.19004,000
Sep. 23, 20210.19000.19000.19000.19000.190025,500
Sep. 22, 20210.21000.22000.21000.22000.22009,800
Sep. 21, 20210.22000.23000.20000.20000.200079,000
Sep. 20, 20210.19000.20000.19000.20000.200034,700
Sep. 17, 20210.19000.19000.19000.19000.19008,000
Sep. 16, 20210.18000.19000.18000.18000.180050,000
Sep. 15, 20210.18000.18000.18000.18000.180017,500
Sep. 14, 20210.16000.17000.16000.17000.170055,500
Sep. 13, 20210.16000.16000.16000.16000.1600-
Sep. 10, 20210.16000.16000.16000.16000.16002,500
Sep. 09, 20210.16000.16000.16000.16000.1600-
Sep. 08, 20210.15000.16000.15000.16000.160073,100
Sep. 07, 20210.15000.16000.15000.16000.160075,000
Sep. 03, 20210.16000.16000.16000.16000.160020,000
Sep. 02, 20210.16000.16000.16000.16000.1600-
Sep. 01, 20210.16000.16000.16000.16000.160012,500
Aug. 31, 20210.18000.18000.16000.16000.160049,000
Aug. 30, 20210.16000.16000.16000.16000.160035,000
Aug. 27, 20210.16000.16000.16000.16000.160026,000
Aug. 26, 20210.18000.18000.16000.16000.1600401,500
Aug. 25, 20210.18000.18000.18000.18000.180050,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...