Canada markets closed

Avidian Gold Corp. (AVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13500.0000 (0.00%)
At close: 9:32AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 20210.17500.17500.16500.16500.165055,500
Apr. 30, 20210.17000.17000.17000.17000.17002,000
Apr. 29, 20210.16000.17000.16000.16000.160011,100
Apr. 28, 20210.16500.17000.16000.16000.1600209,000
Apr. 27, 20210.15500.15500.15500.15500.155038,000
Apr. 26, 20210.16000.16000.14500.15500.1550600,800
Apr. 23, 20210.18000.18000.16500.16500.165017,300
Apr. 22, 20210.18000.19000.16500.16500.1650118,000
Apr. 21, 20210.17500.18000.17000.17500.1750144,300
Apr. 20, 20210.17500.17500.17500.17500.17502,000
Apr. 19, 20210.16500.17500.16500.17500.175075,500
Apr. 16, 20210.16500.18000.15500.15500.1550371,800
Apr. 15, 20210.16000.16500.16000.16500.165090,100
Apr. 14, 20210.16000.16000.16000.16000.160016,000
Apr. 13, 20210.16000.16000.16000.16000.160062,900
Apr. 12, 20210.16500.16500.16000.16000.160029,700
Apr. 09, 20210.16500.16500.16500.16500.165010,000
Apr. 08, 20210.16000.16000.15500.15500.1550116,000
Apr. 07, 20210.16500.16500.16500.16500.165084,700
Apr. 06, 20210.16000.16500.16000.16500.165011,000
Apr. 05, 20210.17000.17000.16000.16000.160015,500
Apr. 01, 20210.17000.17000.17000.17000.17004,500
Mar. 31, 20210.17000.17000.16500.17000.170068,000
Mar. 30, 20210.16500.17000.16500.16500.1650124,800
Mar. 29, 20210.17000.17000.15500.16000.1600111,000
Mar. 26, 20210.17000.17000.17000.17000.1700152,000
Mar. 25, 20210.17000.17000.17000.17000.17003,000
Mar. 24, 20210.18500.18500.17000.17000.170033,500
Mar. 23, 20210.18000.18000.17000.17000.1700104,500
Mar. 22, 20210.18000.18000.18000.18000.1800-
Mar. 19, 20210.18000.18000.18000.18000.18004,000
Mar. 18, 20210.18000.18000.17500.17500.175040,500
Mar. 17, 20210.18500.18500.18000.18000.18008,000
Mar. 16, 20210.18500.18500.18500.18500.1850117,500
Mar. 15, 20210.18000.19000.18000.19000.190057,700
Mar. 12, 20210.18500.18500.18000.18000.180010,700
Mar. 11, 20210.19000.19000.18500.18500.18501,500
Mar. 10, 20210.21000.21000.18000.18000.180014,500
Mar. 09, 20210.19000.19000.18500.18500.185011,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...