Canada Markets closed

Allegiant Gold Ltd. (AUAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2900+0.0050 (+1.75%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.28500.29000.28500.29000.29003,000
Jun 27, 20220.28000.28500.28000.28500.285028,400
Jun 24, 20220.29500.30000.28500.28500.285029,100
Jun 23, 20220.31000.31000.29000.29500.295060,700
Jun 22, 20220.31000.31000.31000.31000.310022,200
Jun 21, 20220.31500.33000.30500.31000.310054,600
Jun 20, 20220.30000.31000.30000.30500.305051,400
Jun 17, 20220.29500.32000.29500.31500.315038,900
Jun 16, 20220.30000.31000.28000.31000.3100130,000
Jun 15, 20220.31000.31000.30000.31000.310029,700
Jun 14, 20220.31000.31500.31000.31500.315052,300
Jun 13, 20220.34000.34000.30000.31000.310065,200
Jun 10, 20220.32500.33000.32000.33000.330033,400
Jun 09, 20220.33000.33000.33000.33000.33003,000
Jun 08, 20220.34500.34500.34500.34500.34508,100
Jun 07, 20220.35500.35500.32000.33500.335074,000
Jun 06, 20220.37000.37000.34000.34000.340025,500
Jun 03, 20220.34500.34500.34500.34500.34502,500
Jun 02, 20220.33000.35500.33000.34500.345048,500
Jun 01, 20220.33000.34000.32500.34000.3400171,000
May 31, 20220.35000.35000.34000.34000.340029,300
May 30, 20220.35500.35500.35500.35500.3550100
May 27, 20220.35500.35500.35500.35500.35501,500
May 26, 20220.34500.36000.34000.35000.3500113,000
May 25, 20220.35500.35500.35500.35500.3550600
May 24, 20220.35000.36500.35000.35500.355067,400
May 20, 20220.36000.36000.34500.35500.355095,800
May 19, 20220.36000.36500.35500.35500.355092,300
May 18, 20220.36000.36000.36000.36000.360035,000
May 17, 20220.36000.36500.36000.36500.365033,900
May 16, 20220.37500.37500.35500.35500.3550119,600
May 13, 20220.37500.37500.36000.37500.375038,000
May 12, 20220.37500.38000.35500.38000.380094,100
May 11, 20220.38000.38000.36000.38000.3800122,600
May 10, 20220.39000.40000.39000.39000.390061,300
May 09, 20220.41000.41000.39000.39500.395053,100
May 06, 20220.42000.42000.42000.42000.42009,500
May 05, 20220.42500.44000.42000.42500.4250140,400
May 04, 20220.45000.45000.41000.41000.410060,600
May 03, 20220.46500.46500.46500.46500.46504,400
May 02, 20220.43000.44000.43000.43500.4350211,400
Apr 29, 20220.43500.44000.42500.42500.425016,500
Apr 28, 20220.43000.44500.43000.44500.445043,600
Apr 27, 20220.43000.43000.43000.43000.43001,700
Apr 26, 20220.43000.43000.41000.42000.4200159,100
Apr 25, 20220.45500.45500.43000.45000.4500100,100
Apr 22, 20220.46000.48000.46000.46000.460031,100
Apr 21, 20220.48000.48000.46500.46500.465068,200
Apr 20, 20220.47500.48000.46500.48000.480044,000
Apr 19, 20220.49500.50000.47500.47500.4750182,100
Apr 18, 20220.52000.52000.51000.51000.510030,200
Apr 14, 20220.50000.51000.49500.50000.500066,900
Apr 13, 20220.54000.56000.52000.53000.5300105,000
Apr 12, 20220.49000.58000.48500.54000.5400480,900
Apr 11, 20220.49000.49000.47000.49000.4900156,700
Apr 08, 20220.46000.47000.45500.47000.4700124,900
Apr 07, 20220.45500.46000.45500.46000.46003,300
Apr 06, 20220.48000.48000.45500.45500.455039,600
Apr 05, 20220.47000.49000.47000.47000.4700126,000
Apr 04, 20220.45000.48500.45000.47500.4750138,900
Apr 01, 20220.41500.45000.41500.45000.4500135,800
Mar 31, 20220.41000.42500.41000.41500.415071,700
Mar 30, 20220.43000.43000.41000.41000.410056,100
Mar 29, 20220.42000.43000.41000.41000.410036,700
Mar 28, 20220.42000.43500.42000.42000.420015,300
Mar 25, 20220.45000.45000.42000.42000.4200138,000
Mar 24, 20220.42500.44500.41500.43500.4350184,000
Mar 23, 20220.38000.42000.38000.41500.4150201,800
Mar 22, 20220.38500.39000.38000.38000.380052,000
Mar 21, 20220.38000.39000.38000.38500.385062,000
Mar 18, 20220.37500.38000.36000.38000.380097,100
Mar 17, 20220.37000.37000.37000.37000.370073,400
Mar 16, 20220.36500.38000.36500.37500.3750121,400
Mar 15, 20220.38000.38000.37500.37500.375054,600
Mar 14, 20220.37500.42000.37000.38000.3800466,900
Mar 11, 20220.36000.36000.36000.36000.3600-
Mar 10, 20220.37000.37000.36000.36000.360062,100
Mar 09, 20220.37000.37000.36000.36500.3650100,500
Mar 08, 20220.36000.38000.33500.37000.3700146,100
Mar 07, 20220.38000.38500.35000.35000.350079,900
Mar 04, 20220.36500.38000.36500.38000.3800148,000
Mar 03, 20220.35000.36000.34500.36000.360019,700
Mar 02, 20220.37000.37000.36000.37000.370010,800
Mar 01, 20220.37000.37000.36000.37000.3700300,300
Feb 28, 20220.35500.36500.35500.36000.3600171,200
Feb 25, 20220.36500.36500.35500.35500.35506,200
Feb 24, 20220.35500.37500.35500.36000.360059,400
Feb 23, 20220.35500.36000.35500.35500.35509,300
Feb 22, 20220.35500.37000.35500.35500.355014,500
Feb 18, 20220.38000.38000.38000.38000.38004,500
Feb 17, 20220.36500.38500.36500.37500.375039,700
Feb 16, 20220.35000.36000.35000.36000.360090,100
Feb 15, 20220.35500.35500.35500.35500.355024,200
Feb 14, 20220.34000.36000.34000.36000.360095,400
Feb 11, 20220.32000.32500.32000.32500.325016,300
Feb 10, 20220.33500.33500.32000.32500.325042,000
Feb 09, 20220.31000.32000.31000.31000.3100117,100
Feb 08, 20220.31500.33000.30500.30500.305084,200
Feb 07, 20220.32500.33000.32500.32500.325097,200
Feb 04, 20220.32500.34500.32500.33000.3300101,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...