Canada markets close in 2 hours 8 minutes

Allegiant Gold Ltd. (AUXXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0947+0.0037 (+4.07%)
As of 12:20PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.09160.09470.09140.09470.094782,045
Mar 27, 20240.09200.09200.09100.09100.091037,700
Mar 26, 20240.09100.09200.09000.09000.0900145,900
Mar 25, 20240.09200.09200.09000.09100.0910109,000
Mar 22, 20240.09200.09400.09200.09200.092020,200
Mar 21, 20240.09100.09600.09100.09200.0920101,400
Mar 20, 20240.09000.09000.08800.08800.08802,400
Mar 19, 20240.08500.08500.08500.08500.08508,000
Mar 18, 20240.08500.08800.08500.08800.088073,400
Mar 15, 20240.08400.08600.08400.08500.08507,600
Mar 14, 20240.09000.09000.08800.08800.088075,500
Mar 13, 20240.08800.08800.08800.08800.0880-
Mar 12, 20240.09500.09500.08800.08800.08803,200
Mar 11, 20240.08400.09500.08400.09500.095061,600
Mar 08, 20240.08300.08600.08300.08600.08606,900
Mar 07, 20240.08200.08200.07700.08100.081050,700
Mar 06, 20240.07800.08000.07700.07800.078052,300
Mar 05, 20240.08400.09000.08300.08300.08305,600
Mar 04, 20240.08000.08100.07500.08100.08101,900
Mar 01, 20240.07800.08200.07800.08200.082017,800
Feb 29, 20240.07800.07800.07500.07500.075011,000
Feb 28, 20240.07800.07800.07100.07100.07101,600
Feb 27, 20240.08400.08400.07800.07800.07804,200
Feb 26, 20240.07300.08000.07300.07800.078033,400
Feb 23, 20240.07100.07100.06900.07100.0710119,800
Feb 22, 20240.07900.08000.07500.07500.0750151,600
Feb 21, 20240.08400.08400.08100.08200.082093,600
Feb 20, 20240.08200.08300.08200.08300.08302,000
Feb 16, 20240.08700.08700.08300.08300.08305,600
Feb 15, 20240.08400.08600.08100.08600.0860205,400
Feb 14, 20240.08900.09200.08100.08200.0820233,200
Feb 13, 20240.08800.08900.08800.08900.089019,000
Feb 12, 20240.09200.09200.09000.09000.09004,500
Feb 09, 20240.08900.09200.08900.09000.090015,100
Feb 08, 20240.08800.09200.08800.09200.09201,200
Feb 07, 20240.08600.08600.08600.08600.0860-
Feb 06, 20240.09000.09000.07800.08600.086061,900
Feb 05, 20240.09100.09100.09100.09100.09101,200
Feb 02, 20240.09500.09500.09000.09000.090017,700
Feb 01, 20240.09500.09500.09500.09500.0950-
Jan 31, 20240.09500.09500.09500.09500.095010,100
Jan 30, 20240.09500.09500.09500.09500.0950-
Jan 29, 20240.09500.09500.09500.09500.09501,100
Jan 26, 20240.09100.09800.09100.09800.098010,200
Jan 25, 20240.09200.09400.09200.09400.09407,900
Jan 24, 20240.09100.09100.09100.09100.09106,700
Jan 23, 20240.08900.08900.08900.08900.0890-
Jan 22, 20240.08900.08900.08900.08900.089010,100
Jan 19, 20240.08700.09300.08700.08800.088035,900
Jan 18, 20240.09500.09500.09500.09500.09501,500
Jan 17, 20240.07800.09700.07800.09500.09501,700
Jan 16, 20240.09500.09500.09500.09500.09509,000
Jan 12, 20240.09500.09500.09500.09500.09509,000
Jan 11, 20240.08800.09100.08800.09100.09103,100
Jan 10, 20240.09600.09600.09000.09000.09001,200
Jan 09, 20240.09800.09800.09000.09000.090031,800
Jan 08, 20240.09200.09200.09200.09200.0920400
Jan 05, 20240.10600.10600.09200.09200.092011,000
Jan 04, 20240.09200.09200.09200.09200.0920800
Jan 03, 20240.09600.09600.09600.09600.0960700
Jan 02, 20240.09600.10000.09600.10000.100018,300
Dec 29, 20230.10600.10600.09600.09600.096015,800
Dec 28, 20230.10200.10600.10000.10100.101020,000
Dec 27, 20230.09600.11200.09600.11000.1100209,600
Dec 26, 20230.08800.09500.08800.09500.0950163,400
Dec 22, 20230.10100.10100.09000.09100.091092,900
Dec 21, 20230.09300.09900.09300.09800.098061,200
Dec 20, 20230.08900.09200.08900.09000.090032,700
Dec 19, 20230.09500.10600.08800.09200.0920124,600
Dec 18, 20230.10300.10700.09000.09500.095049,100
Dec 15, 20230.10100.10400.09800.10200.102065,600
Dec 14, 20230.09700.09800.09200.09800.0980218,600
Dec 13, 20230.10100.10900.09400.09400.094011,700
Dec 12, 20230.10400.10500.09800.09800.098029,500
Dec 11, 20230.10500.10600.10500.10600.10603,300
Dec 08, 20230.10600.10600.10600.10600.10602,600
Dec 07, 20230.11000.11000.10700.10700.107013,700
Dec 06, 20230.10600.11000.10600.11000.11002,700
Dec 05, 20230.11700.11700.10400.11000.110067,600
Dec 04, 20230.11900.11900.11900.11900.11903,600
Dec 01, 20230.13400.13400.11900.11900.1190700
Nov 30, 20230.13700.13700.12000.12200.1220130,500
Nov 29, 20230.11900.12200.11800.12200.122082,400
Nov 28, 20230.08600.10300.08500.10300.1030157,400
Nov 27, 20230.08700.08700.08700.08700.0870-
Nov 24, 20230.07000.08700.07000.08700.087055,100
Nov 22, 20230.08200.08900.08200.08700.087018,600
Nov 21, 20230.07700.08500.07700.08200.082092,400
Nov 20, 20230.07300.07800.06800.07800.0780176,200
Nov 17, 20230.08100.08100.08100.08100.081013,000
Nov 16, 20230.08000.08000.08000.08000.08002,500
Nov 15, 20230.07100.08800.07100.08500.085015,300
Nov 14, 20230.08000.08400.08000.08200.082054,200
Nov 13, 20230.07900.08000.07900.08000.0800400
Nov 10, 20230.08500.08500.08500.08500.08501,000
Nov 09, 20230.08500.09500.08500.08600.0860262,300
Nov 08, 20230.08700.08800.08500.08800.088031,600
Nov 07, 20230.08600.08600.08600.08600.0860-
Nov 06, 20230.09400.09400.08600.08600.08604,800
Nov 03, 20230.08800.08800.08500.08500.085019,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...