Augusta Gold Corp. (G.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8100

0.0000

(0.00%)

At close: 03:49PM EDT

Time Period:

Oct 14, 2023 - Oct 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	16,000
Oct 10, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	7,700
Oct 09, 2024	0.8200	0.8200	0.7800	0.7900	0.7900	46,000
Oct 08, 2024	0.7800	0.8000	0.7600	0.7900	0.7900	17,700
Oct 07, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	14,300
Oct 04, 2024	0.8400	0.8500	0.7700	0.8100	0.8100	16,100
Oct 03, 2024	0.8300	0.8700	0.8300	0.8400	0.8400	13,900
Oct 02, 2024	0.8700	0.8800	0.8700	0.8700	0.8700	15,500
Oct 01, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	38,200
Sept 30, 2024	0.9200	0.9300	0.8900	0.9100	0.9100	4,500
Sept 27, 2024	0.9300	0.9800	0.9100	0.9100	0.9100	31,700
Sept 26, 2024	0.9200	0.9200	0.8600	0.8600	0.8600	19,000
Sept 25, 2024	0.9700	0.9700	0.9300	0.9300	0.9300	24,500
Sept 24, 2024	0.9400	0.9800	0.9400	0.9500	0.9500	66,400
Sept 23, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	78,500
Sept 20, 2024	0.9300	0.9300	0.8600	0.9000	0.9000	24,100
Sept 19, 2024	0.8400	0.9300	0.7700	0.8700	0.8700	78,200
Sept 18, 2024	0.8400	0.8500	0.8100	0.8100	0.8100	26,800
Sept 17, 2024	0.8300	0.8600	0.8000	0.8400	0.8400	43,000
Sept 16, 2024	0.7900	0.8200	0.7600	0.8200	0.8200	18,000
Sept 13, 2024	0.7600	0.7900	0.7300	0.7800	0.7800	38,900
Sept 12, 2024	0.6900	0.7300	0.6900	0.7300	0.7300	33,600
Sept 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sept 10, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	17,500
Sept 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,900
Sept 06, 2024	0.7300	0.7400	0.7000	0.7000	0.7000	19,000
Sept 05, 2024	0.7600	0.7700	0.7200	0.7200	0.7200	34,100
Sept 04, 2024	0.6900	0.7100	0.6800	0.6800	0.6800	32,100
Sept 03, 2024	0.7700	0.7700	0.6700	0.6700	0.6700	62,800
Aug 30, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,500
Aug 29, 2024	0.7500	0.8000	0.7500	0.7900	0.7900	12,200
Aug 28, 2024	0.7600	0.7900	0.7500	0.7900	0.7900	13,300
Aug 27, 2024	0.7600	0.8000	0.7500	0.8000	0.8000	26,700
Aug 26, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	34,100
Aug 23, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	13,300
Aug 22, 2024	0.7600	0.8000	0.7500	0.8000	0.8000	39,100
Aug 21, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	15,400
Aug 20, 2024	0.7800	0.8200	0.7800	0.7800	0.7800	6,800
Aug 19, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	45,500
Aug 16, 2024	0.8500	0.8500	0.7800	0.7900	0.7900	10,500
Aug 15, 2024	0.8000	0.8400	0.8000	0.8200	0.8200	45,100
Aug 14, 2024	0.7500	0.8000	0.7500	0.7900	0.7900	25,300
Aug 13, 2024	0.7500	0.8000	0.7500	0.7600	0.7600	18,000
Aug 12, 2024	0.7300	0.8000	0.6700	0.7900	0.7900	71,100
Aug 09, 2024	0.7200	0.7300	0.6500	0.6600	0.6600	29,700
Aug 08, 2024	0.7200	0.7200	0.6700	0.7200	0.7200	4,800
Aug 07, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	47,700
Aug 06, 2024	0.9000	0.9000	0.7200	0.7200	0.7200	21,200
Aug 02, 2024	0.7700	0.7800	0.7300	0.7300	0.7300	35,600
Aug 01, 2024	0.8000	0.8300	0.7500	0.7500	0.7500	17,200
Jul 31, 2024	0.8200	0.8200	0.7700	0.7800	0.7800	18,200
Jul 30, 2024	0.7500	0.8000	0.7400	0.7500	0.7500	52,700
Jul 29, 2024	0.8200	0.8200	0.7200	0.7400	0.7400	58,900
Jul 26, 2024	0.8900	0.8900	0.8400	0.8400	0.8400	11,100
Jul 25, 2024	0.9200	0.9200	0.8900	0.9000	0.9000	8,700
Jul 24, 2024	0.9200	0.9200	0.9000	0.9200	0.9200	6,300
Jul 23, 2024	0.8900	0.9100	0.8900	0.9000	0.9000	11,200
Jul 22, 2024	0.9100	0.9200	0.8900	0.9200	0.9200	10,800
Jul 19, 2024	0.9100	0.9400	0.9000	0.9400	0.9400	32,400
Jul 18, 2024	0.9100	0.9500	0.9100	0.9400	0.9400	24,300
Jul 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	400
Jul 16, 2024	0.8900	0.9500	0.8900	0.9300	0.9300	27,100
Jul 15, 2024	0.9100	0.9500	0.9100	0.9500	0.9500	16,600
Jul 12, 2024	0.9000	0.9200	0.8800	0.8900	0.8900	23,200
Jul 11, 2024	0.9100	0.9200	0.8800	0.9000	0.9000	36,300
Jul 10, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	2,300
Jul 09, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	8,300
Jul 08, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	19,700
Jul 05, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	16,000
Jul 04, 2024	0.9400	0.9500	0.9100	0.9100	0.9100	3,400
Jul 03, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	11,600
Jul 02, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	17,700
Jun 28, 2024	0.9300	0.9700	0.9300	0.9400	0.9400	9,000
Jun 27, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	18,700
Jun 26, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	4,400
Jun 25, 2024	0.9500	1.0100	0.9500	0.9800	0.9800	24,800
Jun 24, 2024	0.9500	1.0000	0.9500	0.9700	0.9700	17,500
Jun 21, 2024	1.0200	1.0200	0.9600	0.9900	0.9900	13,300
Jun 20, 2024	0.9700	1.0300	0.9700	1.0000	1.0000	32,100
Jun 19, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	100
Jun 18, 2024	0.9700	1.0300	0.9700	1.0200	1.0200	42,800
Jun 17, 2024	0.8900	0.9700	0.8500	0.9700	0.9700	44,800
Jun 14, 2024	0.9000	0.9000	0.8800	0.9000	0.9000	6,200
Jun 13, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	9,800
Jun 12, 2024	0.9100	0.9300	0.9100	0.9100	0.9100	9,300
Jun 11, 2024	0.9200	0.9500	0.8900	0.9100	0.9100	6,700
Jun 10, 2024	0.9500	0.9500	0.9100	0.9400	0.9400	10,400
Jun 07, 2024	1.0100	1.0100	0.9500	0.9500	0.9500	35,700
Jun 06, 2024	1.0300	1.0500	0.9900	1.0100	1.0100	10,300
Jun 05, 2024	1.0200	1.0400	1.0100	1.0200	1.0200	5,100
Jun 04, 2024	1.0700	1.0700	0.9900	1.0000	1.0000	23,500
Jun 03, 2024	1.1000	1.1100	1.0500	1.0700	1.0700	41,700
May 31, 2024	1.1100	1.1500	1.0900	1.1000	1.1000	41,700
May 30, 2024	1.1300	1.1300	1.0800	1.0800	1.0800	24,800
May 29, 2024	1.0900	1.1300	1.0900	1.1200	1.1200	19,100
May 28, 2024	1.1500	1.1500	1.1300	1.1400	1.1400	92,700
May 27, 2024	1.1000	1.1500	1.1000	1.1500	1.1500	8,300
May 24, 2024	1.0600	1.1200	1.0600	1.1000	1.1000	22,000
May 23, 2024	1.0500	1.1000	1.0500	1.0800	1.0800	10,200
May 22, 2024	1.0700	1.1000	1.0600	1.0900	1.0900	55,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,852.17+37.14(+0.64%)

DOW43,023.97+160.11(+0.37%)

CAD/USD0.7248-0.0022(-0.30%)

CRUDE OIL73.72-1.84(-2.44%)

Bitcoin CAD90,836.27+4,978.54(+5.80%)

Augusta Gold Corp. (G.TO)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,852.17
+37.14(+0.64%)

DOW
43,023.97
+160.11(+0.37%)

CAD/USD
0.7248
-0.0022(-0.30%)

CRUDE OIL
73.72
-1.84(-2.44%)

Bitcoin CAD
90,836.27
+4,978.54(+5.80%)