Canada markets open in 3 hours 57 minutes

AurCrest Gold Inc. (AGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 3:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.09500.10000.09500.09500.0950721,025
Jan. 21, 20210.09000.09500.09000.09500.0950207,000
Jan. 20, 20210.09000.09000.09000.09000.0900193,500
Jan. 19, 20210.08500.08500.08500.08500.085058,000
Jan. 18, 20210.08000.08500.08000.08500.0850213,000
Jan. 15, 20210.09000.09000.08500.08500.0850354,200
Jan. 14, 20210.09500.09500.09000.09000.0900416,700
Jan. 13, 20210.09000.09000.09000.09000.090030,000
Jan. 12, 20210.09000.09500.09000.09500.0950206,000
Jan. 11, 20210.09000.09000.09000.09000.09001,000
Jan. 08, 20210.08500.09000.08500.09000.090061,000
Jan. 07, 20210.07500.08500.07500.08500.0850150,200
Jan. 06, 20210.07500.07500.07500.07500.0750-
Jan. 05, 20210.07500.07500.07500.07500.0750173,000
Jan. 04, 20210.07500.07500.07000.07000.0700114,000
Dec. 31, 20200.08000.08000.07500.07500.075016,000
Dec. 30, 20200.08500.08500.08500.08500.085027,000
Dec. 29, 20200.08500.08500.08500.08500.08505,000
Dec. 24, 20200.08500.08500.08000.08000.080017,000
Dec. 23, 20200.08500.08500.08500.08500.0850-
Dec. 22, 20200.08500.08500.08500.08500.0850-
Dec. 21, 20200.08500.08500.08500.08500.085046,000
Dec. 18, 20200.08000.08000.08000.08000.0800138,875
Dec. 17, 20200.08500.08500.08500.08500.085055,000
Dec. 16, 20200.08500.09000.08500.09000.0900131,470
Dec. 15, 20200.08500.08500.08000.08500.0850107,000
Dec. 14, 20200.08500.08500.08000.08500.0850305,000
Dec. 11, 20200.07500.08500.07500.07500.075083,000
Dec. 10, 20200.08500.08500.08500.08500.0850-
Dec. 09, 20200.08500.08500.08500.08500.0850-
Dec. 08, 20200.08500.08500.08500.08500.0850-
Dec. 07, 20200.08500.08500.08500.08500.085095,000
Dec. 04, 20200.08000.09000.08000.08500.0850242,000
Dec. 03, 20200.08000.08500.08000.08500.085098,000
Dec. 02, 20200.08000.08000.07500.08000.0800109,740
Dec. 01, 20200.08000.08000.07000.08000.080049,838
Nov. 30, 20200.07000.08000.06500.08000.0800436,000
Nov. 27, 20200.06500.07500.06500.07500.0750220,000
Nov. 26, 20200.07000.07000.07000.07000.0700139,304
Nov. 25, 20200.07000.07500.07000.07000.0700201,750
Nov. 24, 20200.07000.07000.07000.07000.070082,300
Nov. 23, 20200.06500.07000.06500.07000.0700125,140
Nov. 20, 20200.07000.07000.06000.06000.0600148,000
Nov. 19, 20200.06000.07500.06000.06500.06501,214,300
Nov. 18, 20200.05500.06000.05500.06000.0600102,500
Nov. 17, 20200.06000.06000.06000.06000.0600-
Nov. 16, 20200.05500.06000.05500.06000.0600148,000
Nov. 13, 20200.05500.05500.05500.05500.0550560,000
Nov. 12, 20200.05500.05500.05500.05500.05502,000
Nov. 11, 20200.06500.06500.06500.06500.065070,000
Nov. 10, 20200.06500.06500.06500.06500.06502,200
Nov. 09, 20200.05500.06000.05500.06000.060084,000
Nov. 06, 20200.06000.06500.05500.05500.0550299,334
Nov. 05, 20200.06000.06000.06000.06000.0600-
Nov. 04, 20200.06000.06000.06000.06000.060010,150
Nov. 03, 20200.06000.06000.06000.06000.0600225,000
Nov. 02, 20200.05500.05500.05500.05500.055050,000
Oct. 30, 20200.05500.05500.05500.05500.0550-
Oct. 29, 20200.05500.05500.05500.05500.0550-
Oct. 28, 20200.05000.05500.04500.05500.055084,000
Oct. 27, 20200.05000.05000.05000.05000.0500-
Oct. 26, 20200.05000.05000.05000.05000.05002,000
Oct. 23, 20200.05000.05000.05000.05000.050016,000
Oct. 22, 20200.05000.05000.05000.05000.0500-
Oct. 21, 20200.05000.05000.05000.05000.050046,000
Oct. 20, 20200.05500.05500.05500.05500.0550-
Oct. 19, 20200.05000.05500.05000.05500.055058,000
Oct. 16, 20200.05000.05000.05000.05000.05004,000
Oct. 15, 20200.04500.05000.04500.05000.050023,000
Oct. 14, 20200.05500.05500.05500.05500.0550-
Oct. 13, 20200.05500.05500.05000.05500.0550289,000
Oct. 09, 20200.05000.05000.05000.05000.0500191,000
Oct. 08, 20200.05000.05000.05000.05000.0500100,000
Oct. 07, 20200.04500.04500.04500.04500.0450100,000
Oct. 06, 20200.04500.04500.04500.04500.0450-
Oct. 05, 20200.04500.04500.04500.04500.0450199,150
Oct. 02, 20200.05000.05000.04000.04500.04502,258,704
Oct. 01, 20200.06000.06000.06000.06000.060010,000
Sep. 30, 20200.06000.06000.06000.06000.060031,000
Sep. 29, 20200.05500.05500.05500.05500.055021,000
Sep. 28, 20200.05500.05500.05500.05500.055055,500
Sep. 25, 20200.05000.05000.05000.05000.050093,620
Sep. 24, 20200.05500.05500.05500.05500.055091,000
Sep. 23, 20200.06000.06000.05000.05500.0550131,000
Sep. 22, 20200.06000.06000.06000.06000.0600-
Sep. 21, 20200.06000.06000.06000.06000.0600100,000
Sep. 18, 2020------
Sep. 17, 20200.06000.06000.05500.05500.055070,000
Sep. 16, 20200.05500.06000.05500.06000.060034,000
Sep. 15, 20200.05500.06000.05500.06000.060070,000
Sep. 14, 20200.05500.05500.05500.05500.055011,000
Sep. 11, 20200.06000.06000.05500.05500.0550158,166
Sep. 10, 20200.06000.06500.06000.06500.0650173,500
Sep. 09, 20200.06000.06000.06000.06000.0600102,400
Sep. 08, 20200.06000.06000.06000.06000.0600579,454
Sep. 04, 20200.05500.05500.05000.05000.050024,000
Sep. 03, 20200.05500.05500.05000.05000.0500100,000
Sep. 02, 20200.05000.05500.05000.05500.055055,000
Sep. 01, 20200.05500.05500.05500.05500.055018,000
Aug. 31, 20200.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...