Avidian Gold Corp. (AVG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 02:51PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	34,000
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,000
Apr 24, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	147,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	425,000
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,000
Apr 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	747,700
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,800
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	56,000
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,376,000
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	2,144,700
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	43,000
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	46,000
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	386,000
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	28,000
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 07, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	165,000
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	79,600
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	83,000
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	800
Feb 02, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	15,000
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	800
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	210,000
Jan 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jan 17, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	341,000
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 03, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	43,100
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	72,500
Dec 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	268,000
Dec 18, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	94,000
Dec 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	399,800
Dec 14, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	122,300
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Dec 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Dec 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
Dec 07, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	208,000
Dec 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	132,000
Dec 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 04, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	114,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,135.16+1,228.91(+1.43%)

Avidian Gold Corp. (AVG.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,135.16
+1,228.91(+1.43%)