Canada markets closed

Avidian Gold Corp. (AVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0100 (-7.69%)
At close: 3:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.13000.13500.12000.12000.120056,000
Sep. 23, 20210.13000.13000.13000.13000.1300-
Sep. 22, 20210.13500.13500.13000.13000.130048,000
Sep. 21, 20210.13500.13500.13500.13500.13505,000
Sep. 20, 20210.13500.13500.12500.12500.125030,000
Sep. 17, 20210.14000.14000.13500.13500.135024,200
Sep. 16, 20210.13000.13000.13000.13000.130020,000
Sep. 15, 20210.12000.12500.12000.12500.125037,900
Sep. 14, 20210.12500.12500.12000.12000.120082,500
Sep. 13, 20210.14000.14000.12500.12500.1250164,000
Sep. 10, 20210.14500.14500.14500.14500.14501,000
Sep. 09, 20210.13500.13500.13500.13500.13503,000
Sep. 08, 20210.14500.14500.14000.14000.140025,700
Sep. 07, 20210.14500.14500.13500.13500.135030,000
Sep. 03, 20210.14500.14500.14500.14500.145014,000
Sep. 02, 20210.13500.13500.13500.13500.13505,000
Sep. 01, 20210.14000.14000.14000.14000.14005,000
Aug. 31, 20210.14000.15000.14000.14000.140078,000
Aug. 30, 20210.14000.14000.13000.13500.135017,000
Aug. 27, 20210.11500.13500.11500.12500.125048,600
Aug. 26, 20210.11500.11500.11000.11000.110019,000
Aug. 25, 20210.11000.11000.10500.10500.1050143,500
Aug. 24, 20210.12500.12500.10500.10500.1050121,000
Aug. 23, 20210.13000.13000.12500.13000.130071,500
Aug. 20, 20210.12500.12500.12500.12500.1250-
Aug. 19, 20210.13500.13500.12500.12500.125078,700
Aug. 18, 20210.13000.13500.13000.13000.130051,000
Aug. 17, 20210.13000.13500.13000.13500.135010,000
Aug. 16, 20210.12500.12500.12500.12500.125010,800
Aug. 13, 20210.13500.13500.12500.12500.1250104,500
Aug. 12, 20210.13500.13500.13500.13500.13501,000
Aug. 11, 20210.13000.13500.13000.13500.135028,000
Aug. 10, 20210.13500.13500.12500.12500.12506,000
Aug. 09, 20210.13000.13000.12500.13000.130020,000
Aug. 06, 20210.13000.13000.13000.13000.130010,000
Aug. 05, 20210.13500.13500.13500.13500.13509,000
Aug. 04, 20210.13500.13500.13500.13500.135026,500
Aug. 03, 20210.14000.14000.14000.14000.140011,000
Jul. 30, 20210.13500.13500.13500.13500.13505,000
Jul. 29, 20210.13500.13500.13500.13500.135011,500
Jul. 28, 20210.13000.13500.12000.13500.135076,500
Jul. 27, 20210.14000.14000.13000.13000.13009,000
Jul. 26, 20210.12500.13000.12500.13000.130047,000
Jul. 23, 20210.12000.12000.12000.12000.12004,000
Jul. 22, 20210.13000.13000.12000.12000.1200181,000
Jul. 21, 20210.14500.14500.12500.13000.1300136,000
Jul. 20, 20210.13000.14000.13000.13500.1350193,500
Jul. 19, 20210.13000.13000.12500.13000.1300232,000
Jul. 16, 20210.13500.13500.13000.13000.1300112,600
Jul. 15, 20210.15000.15000.13500.14000.140099,400
Jul. 14, 20210.15000.15000.14500.14500.145089,300
Jul. 13, 20210.14500.15000.14500.15000.1500258,500
Jul. 12, 20210.14500.14500.14500.14500.145016,800
Jul. 09, 20210.14500.14500.14500.14500.145025,000
Jul. 08, 20210.15000.15000.14500.14500.145052,000
Jul. 07, 20210.15000.15000.14500.14500.1450119,600
Jul. 06, 20210.15500.16000.15000.15000.1500152,000
Jul. 05, 20210.16500.16500.15000.15500.1550153,700
Jul. 02, 20210.17000.17000.16500.16500.165013,500
Jun. 30, 20210.17500.17500.17000.17000.170023,000
Jun. 29, 20210.16000.16000.16000.16000.1600-
Jun. 28, 20210.16000.16000.15000.16000.160061,200
Jun. 25, 20210.16500.16500.15500.15500.1550148,100
Jun. 24, 20210.17000.17500.15500.17000.170076,100
Jun. 23, 20210.16500.17000.16500.17000.170026,000
Jun. 22, 20210.17000.17000.16000.16500.165030,500
Jun. 21, 20210.17500.17500.17000.17000.170030,700
Jun. 18, 20210.17500.17500.17500.17500.17505,000
Jun. 17, 20210.18000.18000.17000.17000.170040,500
Jun. 16, 20210.17500.17500.17000.17000.170025,000
Jun. 15, 20210.17500.17500.17500.17500.175010,000
Jun. 14, 20210.18500.18500.17500.17500.175072,000
Jun. 11, 20210.17500.17500.17500.17500.17509,000
Jun. 10, 20210.18000.18000.17500.18000.1800102,900
Jun. 09, 20210.18500.18500.18000.18000.18007,900
Jun. 08, 20210.18500.18500.18000.18000.18007,500
Jun. 07, 20210.18500.18500.18000.18000.180053,400
Jun. 04, 20210.18000.18500.18000.18500.185065,000
Jun. 03, 20210.18000.18000.17500.17500.17504,000
Jun. 02, 20210.18000.18000.18000.18000.18007,500
Jun. 01, 20210.17500.18000.17500.18000.180034,300
May 31, 20210.17500.17500.17500.17500.175027,000
May 28, 20210.17500.17500.17500.17500.175042,500
May 27, 20210.18000.18000.17000.17000.170073,000
May 26, 20210.18000.18000.17500.17500.175046,000
May 25, 20210.20000.20000.18500.18500.185093,300
May 21, 20210.19500.19500.19000.19000.190025,000
May 20, 20210.19000.19000.19000.19000.190022,000
May 19, 20210.19000.19000.18500.18500.185021,300
May 18, 20210.19000.20000.18500.20000.2000107,600
May 17, 20210.19000.20000.18000.20000.2000168,000
May 14, 20210.18500.18500.18000.18000.180038,000
May 13, 20210.19000.19000.18500.18500.185033,400
May 12, 20210.20000.20000.19500.19500.195050,300
May 11, 20210.18500.19500.18000.19500.1950114,100
May 10, 20210.16500.20000.16500.18500.1850193,600
May 07, 20210.15500.16000.15000.16000.1600114,900
May 06, 20210.15500.15500.15000.15000.150064,500
May 05, 20210.16000.16000.16000.16000.16008,000
May 04, 20210.16500.16500.15500.15500.155026,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...