Canada markets close in 3 hours 21 minutes

Allegiant Gold Ltd. (AUAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3850+0.0100 (+2.67%)
As of 12:20PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20210.38500.39500.38500.38500.385065,414
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
May 26, 20210.35000.46000.33500.37000.37002,567,500
May 25, 20210.26500.26500.26500.26500.2650-
May 21, 20210.25000.26500.25000.26500.265024,500
May 20, 20210.24000.25500.23500.25000.250053,600
May 19, 20210.27000.27000.24000.25000.250063,900
May 18, 20210.26000.26500.26000.26500.265020,000
May 17, 20210.24000.26000.24000.26000.260035,300
May 14, 20210.24000.25000.24000.25000.250026,800
May 13, 20210.24000.25000.24000.25000.250022,300
May 12, 20210.24500.25000.24500.24500.245026,900
May 11, 20210.26000.26000.25000.25000.250038,100
May 10, 20210.26000.27000.26000.26000.260016,700
May 07, 20210.26000.27000.26000.27000.270030,700
May 06, 20210.25000.27000.25000.27000.270044,200
May 05, 20210.27000.27000.25500.25500.25501,300
May 04, 20210.26000.27000.26000.27000.270010,400
May 03, 20210.26000.28000.26000.28000.280021,000
Apr. 30, 20210.27500.28000.27500.28000.280049,100
Apr. 29, 20210.27500.27500.27500.27500.275012,700
Apr. 28, 20210.27000.27500.24500.27500.275020,300
Apr. 27, 20210.28500.28500.27500.27500.275051,500
Apr. 26, 20210.28500.28500.27500.28500.285034,200
Apr. 23, 20210.27000.28000.27000.28000.280042,100
Apr. 22, 20210.27500.27500.27500.27500.27502,300
Apr. 21, 20210.27500.28000.27000.28000.280019,600
Apr. 20, 20210.28000.28000.28000.28000.2800900
Apr. 19, 20210.28000.28500.26000.26000.260054,100
Apr. 16, 20210.28500.28500.27000.27000.2700110,200
Apr. 15, 20210.28500.28500.28000.28500.285073,000
Apr. 14, 20210.28000.28500.27500.27500.275052,300
Apr. 13, 20210.28500.28500.28000.28000.280078,300
Apr. 12, 20210.26500.28500.25000.28500.285074,300
Apr. 09, 20210.29000.29000.28000.28500.285018,400
Apr. 08, 20210.27500.28500.27500.28500.285040,100
Apr. 07, 20210.27000.28500.27000.28000.280053,200
Apr. 06, 20210.24000.27000.24000.27000.2700184,500
Apr. 05, 20210.23500.24000.23500.24000.240012,700
Apr. 01, 20210.23000.24500.23000.24000.24002,900
Mar. 31, 20210.23000.24000.23000.24000.240059,900
Mar. 30, 20210.23500.24000.23500.24000.240043,100
Mar. 29, 20210.23500.23800.23500.23500.2350109,100
Mar. 26, 20210.23500.24500.23500.24000.240068,000
Mar. 25, 20210.25500.25500.23500.24000.240023,000
Mar. 24, 20210.24500.25000.24000.24500.245042,800
Mar. 23, 20210.26000.26500.24500.26000.260063,800
Mar. 22, 20210.25500.27000.25000.25000.250017,100
Mar. 19, 20210.26000.26500.25500.25500.255016,800
Mar. 18, 20210.25500.26500.25000.25000.250054,700
Mar. 17, 20210.25500.26000.25000.25000.250046,900
Mar. 16, 20210.27000.27000.25500.25500.255032,100
Mar. 15, 20210.26500.26500.25500.25500.255021,400
Mar. 12, 20210.26500.27000.25000.26500.265014,500
Mar. 11, 20210.26500.26500.25000.26500.265089,900
Mar. 10, 20210.27000.27000.25500.25500.255040,400
Mar. 09, 20210.26000.27000.26000.26500.265024,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...