Gold79 Mines Ltd. (AUU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2400

0.0000

(0.00%)

At close: 03:49PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	16,400
Apr 23, 2024	0.2500	0.2500	0.2200	0.2400	0.2400	52,200
Apr 22, 2024	0.2400	0.2900	0.2400	0.2900	0.2900	5,400
Apr 22, 2024	1:10 Stock Split
Apr 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Apr 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	21,000
Apr 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,650
Apr 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	21,200
Apr 15, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	8,200
Apr 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	13,180
Apr 11, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	120,400
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Apr 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,400
Apr 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,300
Apr 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	26,300
Apr 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,500
Apr 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	90,800
Apr 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	16,500
Apr 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	41,040
Mar 28, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	51,150
Mar 27, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 26, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	100
Mar 25, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
Mar 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 21, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	1,110
Mar 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Mar 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,600
Mar 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	62,400
Mar 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	120
Mar 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	16,500
Mar 08, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	24,350
Mar 07, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	4,030
Mar 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Mar 05, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	14,250
Mar 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Mar 01, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	4,960
Feb 29, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	100
Feb 28, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 27, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 26, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	700
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Feb 20, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	150
Feb 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,500
Feb 15, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 14, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	700
Feb 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,900
Feb 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Feb 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 08, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	12,850
Feb 07, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,200
Feb 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Feb 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,570
Feb 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Jan 26, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jan 25, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jan 24, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	7,500
Jan 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 19, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	12,890
Jan 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,100
Jan 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	870
Jan 15, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	2,400
Jan 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Jan 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,350
Jan 10, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	33,610
Jan 09, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	40,000
Jan 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jan 05, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jan 04, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	50
Jan 03, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jan 02, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,000
Dec 29, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	700
Dec 28, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Dec 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	17,200
Dec 22, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	-
Dec 21, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	-
Dec 20, 2023	0.3000	0.3000	0.2000	0.2000	0.2000	3,000
Dec 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 18, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,500
Dec 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 14, 2023	0.2000	0.3000	0.2000	0.3000	0.3000	65,700
Dec 13, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	14,700
Dec 12, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	20,400
Dec 11, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	41,200
Dec 08, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	143,810
Dec 07, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 06, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,570
Dec 05, 2023	0.3000	0.3000	0.2000	0.3000	0.3000	12,660
Dec 04, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	6,600
Dec 01, 2023	0.2000	0.3000	0.2000	0.3000	0.3000	56,560
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7304+0.0006(+0.08%)

CRUDE OIL82.64-0.17(-0.21%)

Bitcoin CAD87,906.50-3,435.01(-3.76%)

Gold79 Mines Ltd. (AUU.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7304
+0.0006(+0.08%)

CRUDE OIL
82.64
-0.17(-0.21%)

Bitcoin CAD
87,906.50
-3,435.01(-3.76%)