STOCKS SHED LOSSES EVEN AS CHINESE ECONOMY SAGS

U.S. homebuilder confidence hits worst slump since 2007 collapse

Avidian Gold Corp. (AVG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	5,000
Aug 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 10, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	62,000
Aug 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 04, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	18,000
Aug 03, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	273,000
Aug 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	48,100
Jul 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	225,100
Jul 28, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	474,300
Jul 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jul 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	41,000
Jul 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jul 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	175,300
Jul 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	354,000
Jul 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	11,500
Jul 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	96,700
Jul 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jul 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Jul 07, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	57,000
Jul 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jul 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jul 04, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	15,600
Jun 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jun 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	102,300
Jun 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	106,000
Jun 27, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	27,000
Jun 24, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	70,300
Jun 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	45,400
Jun 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,800
Jun 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
Jun 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	52,600
Jun 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Jun 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,900
Jun 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jun 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	359,400
Jun 10, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	3,000
Jun 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 08, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	30,000
Jun 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	42,000
Jun 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jun 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	61,200
Jun 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	43,000
Jun 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	85,000
May 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	48,000
May 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,200
May 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
May 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
May 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
May 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,600
May 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
May 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
May 18, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	34,000
May 17, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	145,000
May 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
May 13, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	48,800
May 12, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	88,000
May 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	185,000
May 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,200
May 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,400
May 06, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	211,000
May 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
May 02, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	63,000
Apr 29, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	20,200
Apr 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	157,000
Apr 27, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	109,000
Apr 26, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	103,000
Apr 25, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	152,100
Apr 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Apr 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Apr 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Apr 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,100
Apr 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Apr 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 12, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	48,200
Apr 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	37,600
Apr 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	105,600
Apr 06, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	41,500
Apr 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	85,400
Apr 04, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	33,000
Apr 01, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	59,100
Mar 31, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	166,000
Mar 30, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	27,500
Mar 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	199,000
Mar 28, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	1,014,600
Mar 25, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	25,500
Mar 24, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	72,900
Mar 23, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Mar 22, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	50,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,182.34+2.53(+0.01%)

S&P 5004,297.32+17.17(+0.40%)

DOW33,945.00+183.95(+0.54%)

CAD/USD0.7759-0.0071(-0.9031%)

CRUDE OIL89.28-2.81(-3.05%)

BTC-CAD31,252.41-209.96(-0.67%)

STOCKS SHED LOSSES EVEN AS CHINESE ECONOMY SAGS

Avidian Gold Corp. (AVG.V)

S&P/TSX
20,182.34
+2.53(+0.01%)

S&P 500
4,297.32
+17.17(+0.40%)

DOW
33,945.00
+183.95(+0.54%)

CAD/USD
0.7759
-0.0071(-0.9031%)

CRUDE OIL
89.28
-2.81(-3.05%)

BTC-CAD
31,252.41
-209.96(-0.67%)