Canada markets open in 1 hour 50 minutes

1911 Gold Corporation (AUMB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
At close: 03:19PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.14500.14500.13500.14000.14005,100
Feb 03, 20230.13500.15000.13000.14000.1400381,800
Feb 02, 20230.14500.14500.13500.14000.140023,600
Feb 01, 20230.14500.15000.14000.14000.140014,200
Jan 31, 20230.15000.15000.14500.15000.150010,500
Jan 30, 20230.13000.13500.13000.13000.130024,200
Jan 27, 20230.15000.15000.14000.14000.140024,700
Jan 26, 20230.14500.14500.14000.14000.14002,100
Jan 25, 20230.14000.14500.14000.14500.145012,000
Jan 24, 20230.15000.15000.14000.14000.140037,000
Jan 23, 20230.15500.15500.14500.14500.145082,500
Jan 20, 20230.15000.15500.14000.15000.1500199,000
Jan 19, 20230.15000.17000.15000.15500.155028,500
Jan 18, 20230.16000.17000.15000.15000.15006,000
Jan 17, 20230.15000.16500.14000.16000.160038,500
Jan 16, 20230.14000.15000.13500.13500.135036,900
Jan 13, 20230.15000.15500.14000.14000.140032,400
Jan 12, 20230.15500.15500.13500.14000.1400165,400
Jan 11, 20230.15500.15500.15000.15000.15001,000
Jan 10, 20230.16000.16000.15500.15500.155039,100
Jan 09, 20230.18000.18500.15500.15500.155029,400
Jan 06, 20230.16000.17500.15000.17500.175048,800
Jan 05, 20230.16500.16500.15500.15500.155085,000
Jan 04, 20230.17000.17000.16500.16500.165021,500
Jan 03, 20230.17000.17000.15000.16000.160057,000
Dec 30, 20220.18500.18500.15000.16000.160022,400
Dec 29, 20220.18000.18000.16000.16500.165032,000
Dec 28, 20220.15000.16000.15000.16000.1600367,400
Dec 23, 20220.15000.15500.14000.15000.1500214,300
Dec 22, 20220.15000.15000.14000.15000.150071,100
Dec 21, 20220.15000.15000.14500.14500.14505,500
Dec 20, 20220.15500.15500.14000.15000.150059,500
Dec 19, 20220.14000.16000.14000.16000.160041,600
Dec 16, 20220.15000.15000.14000.14000.140013,500
Dec 15, 20220.15000.15000.14000.14000.140027,500
Dec 14, 20220.16000.16000.16000.16000.16007,500
Dec 13, 20220.15000.15500.15000.15500.155010,000
Dec 12, 20220.15000.15000.14000.14000.140010,100
Dec 09, 20220.15500.15500.14000.14500.145032,000
Dec 08, 20220.13000.14500.13000.14000.1400122,600
Dec 07, 20220.15000.15000.14000.15000.150071,000
Dec 06, 20220.17000.17000.14000.14500.1450189,000
Dec 05, 20220.13500.17000.13000.14000.1400154,000
Dec 02, 20220.12000.13500.12000.13500.135016,100
Dec 01, 20220.10000.14000.10000.12000.1200251,200
Nov 30, 20220.11000.11000.09500.10000.100094,100
Nov 29, 20220.11000.11000.10500.10500.105070,500
Nov 28, 20220.11000.12500.11000.11000.110017,000
Nov 25, 20220.11500.11500.10000.11500.115072,000
Nov 24, 20220.11500.11500.11500.11500.11502,500
Nov 23, 20220.11000.11500.11000.11500.115015,800
Nov 22, 20220.11500.11500.10000.10000.100070,500
Nov 21, 20220.11500.11500.11000.11000.11005,600
Nov 18, 20220.11500.11500.11500.11500.1150500
Nov 17, 20220.11500.11500.10500.11000.110047,100
Nov 16, 20220.11500.11500.11500.11500.1150500
Nov 15, 20220.13000.13000.11500.11500.11507,600
Nov 14, 20220.12000.14500.10500.12500.1250103,300
Nov 11, 20220.10500.12500.10500.11000.11006,300
Nov 10, 20220.10000.10500.10000.10000.100058,200
Nov 09, 20220.09500.10500.09000.10500.1050150,200
Nov 08, 20220.09500.09500.09500.09500.095031,900
Nov 07, 20220.09500.09500.09000.09000.090071,800
Nov 04, 20220.09000.09500.09000.09500.095034,000
Nov 03, 20220.09500.09500.09000.09000.090041,000
Nov 02, 20220.09500.09500.09000.09000.09009,300
Nov 01, 20220.10000.10000.09000.09000.0900111,000
Oct 31, 20220.09500.09500.09000.09000.090024,200
Oct 28, 20220.09000.09500.09000.09500.09506,000
Oct 27, 20220.09000.09000.09000.09000.09003,700
Oct 26, 20220.08500.08500.08000.08500.0850279,500
Oct 25, 20220.08500.08500.08000.08500.0850588,900
Oct 24, 20220.08500.09000.08500.08500.0850314,200
Oct 21, 20220.09500.10000.09500.10000.10001,500
Oct 20, 20220.09500.10000.09500.10000.10002,000
Oct 19, 20220.09500.10000.09500.09500.0950109,000
Oct 18, 20220.10500.10500.09500.09500.0950136,600
Oct 17, 20220.10500.10500.10500.10500.10501,000
Oct 14, 20220.10000.10500.10000.10500.105068,700
Oct 13, 20220.10500.11500.09500.10000.1000187,000
Oct 12, 20220.11500.11500.10000.10500.105069,100
Oct 11, 20220.11500.11500.10500.11500.1150142,100
Oct 07, 20220.12000.12000.11500.11500.115011,800
Oct 06, 20220.11500.12500.11500.11500.1150108,000
Oct 05, 20220.12500.12500.10500.11000.1100182,500
Oct 04, 20220.12000.13500.12000.12500.1250145,600
Oct 03, 20220.10500.11500.10500.11500.1150248,500
Sept 30, 20220.10500.10500.09500.10000.1000220,100
Sept 29, 20220.11000.11000.10500.10500.105048,000
Sept 28, 20220.12000.12000.10000.11000.1100500,900
Sept 27, 20220.12500.12500.12000.12000.120055,200
Sept 26, 20220.12000.12500.11500.12500.125034,500
Sept 23, 20220.14000.14000.12000.12000.1200142,900
Sept 22, 20220.13500.13500.13500.13500.135026,000
Sept 21, 20220.14000.14000.13500.13500.135014,600
Sept 20, 20220.14000.14000.14000.14000.140046,500
Sept 19, 20220.14500.14500.13500.13500.135083,500
Sept 16, 20220.15000.15000.14000.14000.140029,300
Sept 15, 20220.15000.15000.14000.14500.145094,700
Sept 14, 20220.17000.17000.15500.15500.155070,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...