Canada Markets close in 2 hrs 48 mins

Avidian Gold Corp. (AVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 02:43PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.04500.04500.04000.04000.04005,000
Aug 11, 20220.04500.04500.04500.04500.0450-
Aug 10, 20220.04500.04500.04000.04500.045062,000
Aug 09, 20220.04500.04500.04500.04500.0450-
Aug 08, 20220.04500.04500.04500.04500.0450-
Aug 05, 20220.04500.04500.04500.04500.0450-
Aug 04, 20220.04000.04500.04000.04500.045018,000
Aug 03, 20220.03500.04000.03500.04000.0400273,000
Aug 02, 20220.04000.04000.04000.04000.040048,100
Jul 29, 20220.04000.04000.04000.04000.0400225,100
Jul 28, 20220.03000.03500.03000.03500.0350474,300
Jul 27, 20220.03000.03000.03000.03000.0300-
Jul 26, 20220.03000.03000.03000.03000.03002,000
Jul 25, 20220.03000.03000.03000.03000.0300-
Jul 22, 20220.02500.03000.02500.03000.030041,000
Jul 21, 20220.03000.03000.03000.03000.03007,000
Jul 20, 20220.03000.03000.03000.03000.0300175,300
Jul 19, 20220.03000.03000.03000.03000.0300354,000
Jul 18, 20220.03500.03500.03500.03500.035011,500
Jul 15, 20220.03500.03500.03500.03500.035096,700
Jul 14, 20220.03000.03000.03000.03000.0300-
Jul 13, 20220.03000.03000.03000.03000.0300-
Jul 12, 20220.03000.03000.03000.03000.0300-
Jul 11, 20220.03000.03000.03000.03000.030020,000
Jul 08, 20220.03500.03500.03500.03500.035015,000
Jul 07, 20220.03000.03500.03000.03500.035057,000
Jul 06, 20220.03000.03000.03000.03000.030040,000
Jul 05, 20220.03000.03000.03000.03000.03006,000
Jul 04, 20220.03500.03500.03000.03000.030015,600
Jun 30, 20220.03000.03000.03000.03000.03003,000
Jun 29, 20220.03000.03000.03000.03000.0300102,300
Jun 28, 20220.03000.03000.03000.03000.0300106,000
Jun 27, 20220.03500.03500.03000.03000.030027,000
Jun 24, 20220.03000.03500.03000.03000.030070,300
Jun 23, 20220.03000.03000.03000.03000.030045,400
Jun 22, 20220.03000.03000.03000.03000.03003,800
Jun 21, 20220.03500.03500.03500.03500.035060,000
Jun 20, 20220.03000.03000.03000.03000.030052,600
Jun 17, 20220.03000.03000.03000.03000.030043,000
Jun 16, 20220.03000.03000.03000.03000.030025,900
Jun 15, 20220.03000.03000.03000.03000.030025,000
Jun 14, 20220.03000.03000.03000.03000.0300-
Jun 13, 20220.03000.03000.03000.03000.0300359,400
Jun 10, 20220.03500.04000.03500.04000.04003,000
Jun 09, 20220.03500.03500.03500.03500.0350-
Jun 08, 20220.04000.04000.03500.03500.035030,000
Jun 07, 20220.03500.03500.03500.03500.035042,000
Jun 06, 20220.03500.03500.03500.03500.035020,000
Jun 03, 20220.03500.03500.03500.03500.035061,200
Jun 02, 20220.03500.03500.03500.03500.035043,000
Jun 01, 20220.03500.03500.03500.03500.035085,000
May 31, 20220.04000.04000.04000.04000.040048,000
May 30, 20220.04000.04000.04000.04000.04006,200
May 27, 20220.04000.04000.04000.04000.040025,000
May 26, 20220.04000.04000.04000.04000.040025,000
May 25, 20220.04000.04000.04000.04000.040023,000
May 24, 20220.04000.04000.04000.04000.040010,600
May 20, 20220.04000.04000.04000.04000.040041,000
May 19, 20220.04000.04000.04000.04000.0400100,000
May 18, 20220.04500.04500.04000.04000.040034,000
May 17, 20220.04000.04500.04000.04500.0450145,000
May 16, 20220.04000.04000.04000.04000.040025,000
May 13, 20220.04000.04500.04000.04500.045048,800
May 12, 20220.04000.04500.04000.04500.045088,000
May 11, 20220.04000.04000.04000.04000.0400185,000
May 10, 20220.04500.04500.04500.04500.04501,200
May 09, 20220.04500.04500.04500.04500.04502,400
May 06, 20220.05000.05000.04500.04500.0450211,000
May 05, 20220.04500.04500.04500.04500.04501,000
May 04, 20220.05000.05000.05000.05000.0500-
May 03, 20220.05000.05000.05000.05000.050021,000
May 02, 20220.04500.05000.04500.05000.050063,000
Apr 29, 20220.04500.04500.04500.04500.045020,200
Apr 28, 20220.04500.04500.04500.04500.0450157,000
Apr 27, 20220.04500.05000.04500.05000.0500109,000
Apr 26, 20220.04500.05000.04500.05000.0500103,000
Apr 25, 20220.04500.05000.04500.05000.0500152,100
Apr 22, 20220.05000.05000.05000.05000.05005,000
Apr 21, 20220.05000.05000.05000.05000.050015,000
Apr 20, 20220.05000.05000.05000.05000.05002,000
Apr 19, 20220.05000.05000.05000.05000.05002,000
Apr 18, 20220.05000.05000.05000.05000.05005,100
Apr 14, 20220.05000.05000.05000.05000.05001,000
Apr 13, 20220.05000.05000.05000.05000.050010,000
Apr 12, 20220.05000.05000.04500.04500.045048,200
Apr 11, 20220.05000.05000.05000.05000.050010,000
Apr 08, 20220.05000.05000.05000.05000.050037,600
Apr 07, 20220.05000.05000.05000.05000.0500105,600
Apr 06, 20220.04500.05000.04500.05000.050041,500
Apr 05, 20220.05000.05000.05000.05000.050085,400
Apr 04, 20220.05500.05500.05500.05500.055033,000
Apr 01, 20220.05000.05500.05000.05500.055059,100
Mar 31, 20220.05000.05500.05000.05500.0550166,000
Mar 30, 20220.05500.05500.05500.05500.055027,500
Mar 29, 20220.05000.05000.05000.05000.0500199,000
Mar 28, 20220.05000.05500.05000.05500.05501,014,600
Mar 25, 20220.05500.05500.05500.05500.055025,500
Mar 24, 20220.05500.05500.05500.05500.055072,900
Mar 23, 20220.05500.05500.05500.05500.055010,000
Mar 22, 20220.06000.06000.05500.05500.055050,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...