Canada markets close in 2 hours 38 minutes

AurCrest Gold Inc. (AGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3300-0.0100 (-2.94%)
As of 12:30PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20210.35000.35000.33000.33000.330065,500
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
Aug. 24, 20210.17000.20000.17000.18000.1800118,000
Aug. 23, 20210.14000.18000.14000.18000.180075,000
Aug. 20, 20210.14000.14000.14000.14000.140028,000
Aug. 19, 20210.14000.14000.14000.14000.140014,600
Aug. 18, 20210.14000.14000.13000.14000.1400189,700
Aug. 17, 20210.17000.17000.12000.14000.1400180,800
Aug. 16, 20210.17000.18000.17000.18000.180035,000
Aug. 13, 20210.18000.18000.18000.18000.180058,400
Aug. 12, 20210.19000.19000.19000.19000.1900-
Aug. 11, 20210.19000.19000.19000.19000.1900-
Aug. 10, 20210.20000.20000.19000.19000.190091,100
Aug. 09, 20210.19000.19000.19000.19000.19009,000
Aug. 06, 20210.20000.20000.20000.20000.200026,500
Aug. 05, 20210.20000.20000.20000.20000.200010,000
Aug. 04, 20210.20000.20000.20000.20000.20001,000
Aug. 03, 20210.20000.20000.19000.19000.190049,000
Jul. 30, 20210.20000.20000.20000.20000.200062,500
Jul. 29, 20210.19000.19000.19000.19000.190015,800
Jul. 28, 20210.22000.22000.18000.20000.2000460,000
Jul. 27, 20210.20000.21000.20000.21000.210054,000
Jul. 26, 20210.25000.25000.23000.23000.23006,300
Jul. 23, 20210.25000.25000.22000.24000.24005,000
Jul. 22, 20210.20000.24000.20000.22000.22004,500
Jul. 21, 20210.23000.23000.20000.20000.200074,500
Jul. 20, 20210.25000.25000.21000.21000.2100152,200
Jul. 19, 20210.22000.22000.22000.22000.22007,000
Jul. 16, 20210.24000.24000.24000.24000.240023,000
Jul. 15, 20210.26000.26000.22000.22000.220072,900
Jul. 14, 20210.28000.28000.26000.26000.2600134,000
Jul. 13, 20210.28000.30000.28000.30000.30008,000
Jul. 12, 20210.31000.31000.28000.28000.280012,200
Jul. 09, 20210.30000.30000.30000.30000.300089,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...