Advanced Gold Exploration Inc. (AUEX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0100

-0.0050

(-33.33%)

At close: 03:04PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	570,000
May 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
May 14, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	16,000
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	730,000
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
May 08, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	257,500
May 07, 2024	0.0150	0.0150	0.0050	0.0100	0.0100	480,000
May 06, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	36,500
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,500
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	180,000
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Apr 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,000
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	186,000
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,000
Apr 10, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	245,000
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,100
Apr 05, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	2,500
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,700
Mar 27, 2024	0.0250	0.0250	0.0150	0.0250	0.0250	247,000
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	101,000
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,100
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	28,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,100
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	7,000
Jan 08, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	318,000
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,200
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7325-0.0010(-0.14%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,358.74-1,858.24(-1.91%)

Advanced Gold Exploration Inc. (AUEX.CN)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7325
-0.0010(-0.14%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,358.74
-1,858.24(-1.91%)