Canada Markets closed

Allegiant Gold Ltd. (AUAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2900-0.0200 (-6.45%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20210.31000.31000.29000.29000.290060,764
Oct. 18, 20210.33000.33000.31000.31000.310080,400
Oct. 15, 20210.35000.36500.32000.32000.320049,400
Oct. 14, 20210.34000.37000.34000.35500.3550103,800
Oct. 13, 20210.31500.34000.31500.34000.3400135,700
Oct. 12, 20210.31500.31500.31000.31000.31004,200
Oct. 08, 20210.30000.31500.28500.31500.315042,700
Oct. 07, 20210.32000.32000.30000.30000.3000224,300
Oct. 06, 20210.33000.34000.33000.34000.34009,000
Oct. 05, 20210.33000.33000.31500.33000.330012,500
Oct. 04, 20210.33000.34000.33000.33000.330013,400
Oct. 01, 20210.33000.33000.33000.33000.33004,500
Sep. 30, 20210.34500.34500.31500.33500.335048,600
Sep. 29, 20210.34500.34500.34500.34500.345025,100
Sep. 28, 20210.36000.36500.36000.36500.365025,000
Sep. 27, 20210.36000.36000.34000.34500.345055,900
Sep. 24, 20210.31000.34500.31000.34500.345020,600
Sep. 23, 20210.32000.33000.29000.32500.325027,900
Sep. 22, 20210.32000.33000.30500.32000.320026,200
Sep. 21, 20210.31000.33000.31000.32000.320077,400
Sep. 20, 20210.34500.34500.30000.31000.3100313,300
Sep. 17, 20210.35500.35500.34000.35000.350018,200
Sep. 16, 20210.34500.35000.33500.33500.335098,400
Sep. 15, 20210.40000.40000.35000.35000.350075,000
Sep. 14, 20210.37500.39000.35500.39000.390017,100
Sep. 13, 20210.36500.40000.36500.40000.400081,500
Sep. 10, 20210.37000.40000.37000.39500.3950257,600
Sep. 09, 20210.36500.36500.36500.36500.3650-
Sep. 08, 20210.36000.37000.36000.36500.36507,300
Sep. 07, 20210.40000.40000.39000.39000.39002,300
Sep. 03, 20210.37000.39000.37000.39000.390084,200
Sep. 02, 20210.35500.35500.35500.35500.35501,500
Sep. 01, 20210.38000.38000.38000.38000.38002,900
Aug. 31, 20210.35000.37000.34000.37000.370031,100
Aug. 30, 20210.33500.35500.33500.34500.3450173,300
Aug. 27, 20210.36000.36000.33500.35000.3500125,100
Aug. 26, 20210.36500.36500.35000.36000.360059,300
Aug. 25, 20210.35000.35000.35000.35000.3500400
Aug. 24, 20210.35000.35500.34500.35000.350066,600
Aug. 23, 20210.34500.36000.34500.34500.3450135,400
Aug. 20, 20210.37000.37000.34000.34500.345081,300
Aug. 19, 20210.39000.39000.37000.37500.375054,800
Aug. 18, 20210.38500.39000.38500.39000.390026,700
Aug. 17, 20210.34500.39000.34000.39000.3900394,500
Aug. 16, 20210.36000.36000.34000.34000.340063,700
Aug. 13, 20210.37500.37500.35000.35000.350026,900
Aug. 12, 20210.34000.35500.34000.35500.355048,500
Aug. 11, 20210.36500.37000.34000.34000.340055,700
Aug. 10, 20210.37000.37000.34500.36500.3650109,800
Aug. 09, 20210.37000.37000.36500.36500.365072,000
Aug. 06, 20210.37000.37000.36000.36000.360040,900
Aug. 05, 20210.36000.37500.36000.37500.375015,200
Aug. 04, 20210.37000.37000.35500.35500.3550180,100
Aug. 03, 20210.37000.37000.34500.37000.3700214,900
Jul. 30, 20210.38500.38500.36500.37000.370071,700
Jul. 29, 20210.38500.39500.38000.38000.380083,000
Jul. 28, 20210.37500.37500.37000.37500.375035,200
Jul. 27, 20210.36500.39500.36500.37000.37001,262,300
Jul. 26, 20210.42000.44000.42000.44000.440029,600
Jul. 23, 20210.42500.42500.41500.42000.42009,800
Jul. 22, 20210.38500.42000.38500.41000.410012,800
Jul. 21, 20210.38000.40000.35000.40000.4000110,500
Jul. 20, 20210.37000.40000.35000.36000.360058,600
Jul. 19, 20210.40000.40000.38000.38000.380087,300
Jul. 16, 20210.41000.41500.39500.39500.395049,800
Jul. 15, 20210.41000.41000.40000.40000.40007,500
Jul. 14, 20210.40000.40000.39000.40000.400026,600
Jul. 13, 20210.41500.41500.39000.39000.3900117,500
Jul. 12, 20210.42000.43000.41500.43000.430076,100
Jul. 09, 20210.43000.44000.42500.43000.430097,200
Jul. 08, 20210.43500.44000.43500.44000.440029,200
Jul. 07, 20210.43500.45000.43000.44500.445047,700
Jul. 06, 20210.45500.45500.44000.44500.445021,800
Jul. 05, 20210.44000.44000.44000.44000.440017,100
Jul. 02, 20210.46000.46500.42500.44000.4400214,800
Jun. 30, 20210.44000.46000.44000.45000.450071,300
Jun. 29, 20210.45000.45000.41000.42000.4200254,400
Jun. 28, 20210.45500.46500.43500.45000.4500155,000
Jun. 25, 20210.42500.43000.42000.43000.430054,700
Jun. 24, 20210.43000.44000.42500.44000.440074,300
Jun. 23, 20210.43000.44500.43000.43500.4350122,400
Jun. 22, 20210.45500.45500.43000.43000.430041,100
Jun. 21, 20210.48000.49000.47000.47000.470019,100
Jun. 18, 20210.52000.52000.48000.49500.495080,800
Jun. 17, 20210.52000.56000.51000.51000.510062,100
Jun. 16, 20210.45500.56000.45500.56000.5600453,000
Jun. 15, 20210.48000.48500.46000.48500.485084,300
Jun. 14, 20210.47500.48000.46000.48000.480046,800
Jun. 11, 20210.45500.47500.45000.47500.4750165,700
Jun. 10, 20210.44500.47000.44500.46000.4600108,800
Jun. 09, 20210.44000.46500.42500.46500.4650231,300
Jun. 08, 20210.43000.44500.39000.44500.44501,057,900
Jun. 07, 20210.45000.45000.41000.43500.4350153,500
Jun. 04, 20210.44000.44000.42000.43500.4350262,000
Jun. 03, 20210.43500.47000.43500.44000.4400329,500
Jun. 02, 20210.46500.48000.42500.43500.4350318,500
Jun. 01, 20210.48000.48000.46000.47500.4750164,400
May 31, 20210.41000.52000.41000.49000.4900432,100
May 28, 20210.37500.42000.37500.40500.4050503,800
May 27, 20210.36000.38500.35000.37000.37001,426,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...