Canada markets closed

Augusta Gold Corp. (G.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9400+0.0100 (+1.08%)
At close: 03:25PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20240.91000.95000.91000.94000.940024,293
Jul 17, 20240.93000.93000.93000.93000.9300400
Jul 16, 20240.89000.95000.89000.93000.930027,100
Jul 15, 20240.91000.95000.91000.95000.950016,600
Jul 12, 20240.90000.92000.88000.89000.890023,200
Jul 11, 20240.91000.92000.88000.90000.900036,300
Jul 10, 20240.90000.92000.90000.91000.91002,300
Jul 09, 20240.95000.95000.93000.93000.93008,300
Jul 08, 20240.90000.95000.90000.95000.950019,700
Jul 05, 20240.92000.92000.90000.90000.900016,000
Jul 04, 20240.94000.95000.91000.91000.91003,400
Jul 03, 20240.94000.94000.92000.92000.920011,600
Jul 02, 20240.95000.97000.95000.97000.970017,700
Jun 28, 20240.93000.97000.93000.94000.94009,000
Jun 27, 20240.95000.95000.90000.90000.900018,700
Jun 26, 20240.98000.98000.96000.96000.96004,400
Jun 25, 20240.95001.01000.95000.98000.980024,800
Jun 24, 20240.95001.00000.95000.97000.970017,500
Jun 21, 20241.02001.02000.96000.99000.990013,300
Jun 20, 20240.97001.03000.97001.00001.000032,100
Jun 19, 20241.02001.02001.02001.02001.0200100
Jun 18, 20240.97001.03000.97001.02001.020042,800
Jun 17, 20240.89000.97000.85000.97000.970044,800
Jun 14, 20240.90000.90000.88000.90000.90006,200
Jun 13, 20240.93000.93000.90000.90000.90009,800
Jun 12, 20240.91000.93000.91000.91000.91009,300
Jun 11, 20240.92000.95000.89000.91000.91006,700
Jun 10, 20240.95000.95000.91000.94000.940010,400
Jun 07, 20241.01001.01000.95000.95000.950035,700
Jun 06, 20241.03001.05000.99001.01001.010010,300
Jun 05, 20241.02001.04001.01001.02001.02005,100
Jun 04, 20241.07001.07000.99001.00001.000023,500
Jun 03, 20241.10001.11001.05001.07001.070041,700
May 31, 20241.11001.15001.09001.10001.100041,700
May 30, 20241.13001.13001.08001.08001.080024,800
May 29, 20241.09001.13001.09001.12001.120019,100
May 28, 20241.15001.15001.13001.14001.140092,700
May 27, 20241.10001.15001.10001.15001.15008,300
May 24, 20241.06001.12001.06001.10001.100022,000
May 23, 20241.05001.10001.05001.08001.080010,200
May 22, 20241.07001.10001.06001.09001.090055,100
May 21, 20241.07001.10001.05001.06001.060038,300
May 17, 20241.02001.08001.01001.05001.050025,000
May 16, 20241.07001.07001.02001.02001.02003,000
May 15, 20241.05001.06001.01001.03001.030031,800
May 14, 20241.00001.06001.00001.03001.030020,400
May 13, 20241.03001.04001.00001.03001.030014,800
May 10, 20241.03001.06001.00001.03001.030037,700
May 09, 20241.01001.05001.00001.03001.030055,100
May 08, 20241.02001.03001.02001.02001.02006,000
May 07, 20241.03001.03000.98000.98000.980024,700
May 06, 20241.03001.05000.99001.00001.000064,600
May 03, 20241.05001.05001.00001.00001.000012,100
May 02, 20241.03001.05001.02001.05001.050012,900
May 01, 20241.01001.04001.01001.04001.04007,300
Apr 30, 20241.04001.04001.00001.02001.020015,200
Apr 29, 20240.96001.03000.96001.02001.02009,600
Apr 26, 20241.05001.06000.96000.96000.960043,200
Apr 25, 20241.04001.04000.98001.03001.030048,600
Apr 24, 20240.99001.01000.99001.01001.010014,800
Apr 23, 20241.01001.04000.97000.97000.970067,300
Apr 22, 20241.10001.10001.02001.03001.030022,200
Apr 19, 20241.15001.15001.10001.10001.100039,200
Apr 18, 20241.16001.16001.10001.12001.120053,400
Apr 17, 20241.15001.15001.14001.14001.140019,400
Apr 16, 20241.17001.17001.10001.14001.140010,000
Apr 15, 20241.19001.19001.10001.11001.110016,100
Apr 12, 20241.18001.23001.14001.15001.150038,000
Apr 11, 20241.10001.18001.10001.15001.150061,800
Apr 10, 20241.16001.16001.11001.15001.150027,200
Apr 09, 20241.17001.18001.12001.17001.170020,800
Apr 08, 20241.10001.19001.06001.19001.190074,000
Apr 05, 20241.15001.16001.07001.08001.080090,800
Apr 04, 20241.24001.25001.16001.16001.1600126,900
Apr 03, 20241.20001.26001.19001.25001.2500125,400
Apr 02, 20241.17001.22001.17001.20001.200094,200
Apr 01, 20241.10001.17001.10001.17001.170063,300
Mar 28, 20241.00001.08001.00001.08001.080076,100
Mar 27, 20241.04001.04001.00001.01001.010036,000
Mar 26, 20241.03001.03001.01001.03001.030011,000
Mar 25, 20240.99001.03000.99001.03001.030025,900
Mar 22, 20241.00001.01000.97000.99000.990070,300
Mar 21, 20240.90000.99000.89000.99000.9900153,100
Mar 20, 20240.87000.87000.87000.87000.87002,400
Mar 19, 20240.88000.91000.88000.91000.91009,000
Mar 18, 20240.90000.91000.88000.88000.88007,900
Mar 15, 20240.88000.90000.88000.89000.890012,200
Mar 14, 20240.97000.97000.88000.89000.890017,500
Mar 13, 20240.93000.93000.90000.90000.900018,300
Mar 12, 20240.93000.94000.92000.94000.940029,900
Mar 11, 20240.96000.97000.94000.96000.9600119,300
Mar 08, 20240.96000.96000.90000.94000.9400119,300
Mar 07, 20240.90000.97000.89000.94000.9400222,000
Mar 06, 20240.85000.90000.81000.90000.900079,700
Mar 05, 20240.78000.83000.78000.81000.8100123,500
Mar 04, 20240.67000.78000.67000.78000.780038,600
Mar 01, 20240.64000.68000.64000.68000.680028,000
Feb 29, 20240.64000.66000.63000.63000.630081,800
Feb 28, 20240.62000.62000.59000.61000.610043,800
Feb 27, 20240.62000.62000.61000.61000.610074,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...