Augusta Gold Corp. (G.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6400

+0.0200

(+3.23%)

At close: 03:41PM EDT

Time Period:

Sept 26, 2022 - Sept 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	0.6800	0.6800	0.6400	0.6400	0.6400	24,800
Sept 22, 2023	0.6600	0.6600	0.6100	0.6200	0.6200	69,000
Sept 21, 2023	0.6700	0.6800	0.6600	0.6600	0.6600	14,700
Sept 20, 2023	0.6900	0.6900	0.6800	0.6900	0.6900	18,600
Sept 19, 2023	0.7100	0.7100	0.7000	0.7100	0.7100	28,100
Sept 18, 2023	0.7300	0.7500	0.6800	0.7400	0.7400	57,600
Sept 15, 2023	0.7200	0.7400	0.7100	0.7400	0.7400	26,500
Sept 14, 2023	0.6500	0.7500	0.6500	0.6900	0.6900	88,200
Sept 13, 2023	0.6700	0.6700	0.6200	0.6300	0.6300	174,800
Sept 12, 2023	0.6600	0.6800	0.6600	0.6700	0.6700	14,800
Sept 11, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	23,500
Sept 08, 2023	0.7300	0.7300	0.7000	0.7000	0.7000	59,900
Sept 07, 2023	0.7900	0.7900	0.7100	0.7300	0.7300	148,400
Sept 06, 2023	0.7900	0.8100	0.7700	0.8100	0.8100	37,000
Sept 05, 2023	0.8400	0.8400	0.8100	0.8200	0.8200	20,900
Sept 01, 2023	0.8200	0.8400	0.8200	0.8300	0.8300	20,100
Aug 31, 2023	0.8100	0.8200	0.7700	0.7700	0.7700	33,900
Aug 30, 2023	0.8200	0.8300	0.8100	0.8100	0.8100	27,200
Aug 29, 2023	0.8500	0.8500	0.8000	0.8200	0.8200	62,300
Aug 28, 2023	0.8200	0.8400	0.8200	0.8400	0.8400	1,700
Aug 25, 2023	0.8300	0.8300	0.8000	0.8200	0.8200	27,800
Aug 24, 2023	0.8100	0.8100	0.8000	0.8000	0.8000	25,500
Aug 23, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	1,100
Aug 22, 2023	0.8100	0.8600	0.8100	0.8600	0.8600	59,900
Aug 21, 2023	0.8200	0.8200	0.7700	0.8100	0.8100	26,800
Aug 18, 2023	0.8100	0.8400	0.8000	0.8000	0.8000	23,700
Aug 17, 2023	0.8500	0.8500	0.8000	0.8100	0.8100	20,800
Aug 16, 2023	0.8000	0.8400	0.8000	0.8300	0.8300	26,300
Aug 15, 2023	0.8100	0.8100	0.7700	0.7700	0.7700	57,900
Aug 14, 2023	0.8300	0.8500	0.8300	0.8400	0.8400	10,200
Aug 11, 2023	0.8500	0.8600	0.8200	0.8500	0.8500	78,300
Aug 10, 2023	0.8600	0.8600	0.8500	0.8600	0.8600	39,800
Aug 09, 2023	0.8800	0.9000	0.8600	0.9000	0.9000	48,800
Aug 08, 2023	0.8700	0.9500	0.8500	0.8800	0.8800	65,900
Aug 04, 2023	0.8900	0.8900	0.8700	0.8800	0.8800	81,300
Aug 03, 2023	0.9100	0.9200	0.8900	0.9000	0.9000	23,900
Aug 02, 2023	0.9300	0.9400	0.9000	0.9100	0.9100	51,400
Aug 01, 2023	0.9500	0.9500	0.9400	0.9500	0.9500	6,000
Jul 31, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	4,200
Jul 28, 2023	0.9600	0.9600	0.9500	0.9500	0.9500	49,400
Jul 27, 2023	0.9600	0.9700	0.9300	0.9500	0.9500	50,600
Jul 26, 2023	1.0000	1.0000	0.9800	0.9900	0.9900	18,100
Jul 25, 2023	1.0000	1.0000	0.9900	0.9900	0.9900	296,300
Jul 24, 2023	1.0300	1.0300	0.9500	1.0000	1.0000	133,300
Jul 21, 2023	1.0300	1.0300	1.0100	1.0100	1.0100	600
Jul 20, 2023	1.0400	1.0600	1.0000	1.0200	1.0200	278,600
Jul 19, 2023	1.0300	1.0700	1.0300	1.0400	1.0400	30,300
Jul 18, 2023	1.0600	1.0700	1.0300	1.0400	1.0400	115,900
Jul 17, 2023	1.0500	1.0800	1.0100	1.0500	1.0500	46,500
Jul 14, 2023	1.0200	1.0300	1.0100	1.0200	1.0200	147,400
Jul 13, 2023	1.0200	1.0200	0.9900	1.0000	1.0000	145,800
Jul 12, 2023	1.0000	1.0300	0.9700	1.0100	1.0100	208,800
Jul 11, 2023	0.9700	1.0000	0.9500	1.0000	1.0000	83,600
Jul 10, 2023	1.0800	1.0800	0.9700	0.9900	0.9900	59,300
Jul 07, 2023	0.9600	1.0700	0.9300	1.0600	1.0600	78,700
Jul 06, 2023	1.0500	1.0500	0.9200	0.9500	0.9500	87,700
Jul 05, 2023	1.0300	1.1400	1.0300	1.0500	1.0500	68,100
Jul 04, 2023	1.0300	1.0300	1.0000	1.0300	1.0300	47,000
Jun 30, 2023	0.9900	0.9900	0.9700	0.9900	0.9900	31,800
Jun 29, 2023	0.9900	1.0100	0.9100	0.9300	0.9300	150,600
Jun 28, 2023	0.8600	1.0300	0.8300	0.9600	0.9600	176,400
Jun 27, 2023	0.8600	0.8600	0.8200	0.8500	0.8500	87,000
Jun 26, 2023	0.8500	0.8700	0.8300	0.8400	0.8400	84,300
Jun 23, 2023	0.8000	0.8600	0.8000	0.8000	0.8000	75,600
Jun 22, 2023	0.8100	0.8100	0.7900	0.8000	0.8000	46,100
Jun 21, 2023	0.7900	0.8000	0.7900	0.8000	0.8000	50,500
Jun 20, 2023	0.8000	0.8000	0.7900	0.8000	0.8000	56,000
Jun 19, 2023	0.7900	0.8200	0.7900	0.7900	0.7900	97,600
Jun 16, 2023	0.8000	0.8000	0.7700	0.7900	0.7900	57,800
Jun 15, 2023	0.8500	0.8500	0.7900	0.7900	0.7900	36,000
Jun 14, 2023	0.8600	0.8800	0.7700	0.8200	0.8200	192,200
Jun 13, 2023	0.9100	0.9100	0.8500	0.8500	0.8500	97,100
Jun 12, 2023	1.0000	1.0000	0.9000	0.9100	0.9100	65,000
Jun 09, 2023	1.0000	1.0000	0.9500	0.9600	0.9600	15,500
Jun 08, 2023	0.9700	0.9700	0.9300	0.9500	0.9500	36,900
Jun 07, 2023	1.0200	1.0400	0.9700	0.9700	0.9700	71,500
Jun 06, 2023	1.0900	1.0900	1.0000	1.0100	1.0100	38,800
Jun 05, 2023	1.0200	1.0600	1.0100	1.0500	1.0500	205,000
Jun 02, 2023	0.9800	1.0300	0.9700	1.0100	1.0100	73,900
Jun 01, 2023	1.0800	1.0800	0.9700	0.9900	0.9900	26,800
May 31, 2023	1.0200	1.1000	0.9800	1.0800	1.0800	54,900
May 30, 2023	1.0000	1.0000	0.9500	1.0000	1.0000	63,400
May 29, 2023	1.0000	1.0000	0.9800	0.9800	0.9800	1,500
May 26, 2023	0.9800	0.9800	0.9600	0.9600	0.9600	33,900
May 25, 2023	1.0300	1.0300	0.9700	0.9800	0.9800	192,900
May 24, 2023	1.0100	1.0400	1.0000	1.0400	1.0400	75,900
May 23, 2023	1.0400	1.0500	1.0000	1.0200	1.0200	22,800
May 19, 2023	1.0400	1.0800	1.0200	1.0300	1.0300	33,900
May 18, 2023	1.0800	1.0800	1.0050	1.0200	1.0200	72,600
May 17, 2023	1.0600	1.0800	1.0300	1.0800	1.0800	147,200
May 16, 2023	1.1300	1.1300	1.0600	1.0800	1.0800	72,400
May 15, 2023	1.1700	1.1800	1.0700	1.1600	1.1600	104,000
May 12, 2023	1.2000	1.2000	1.1700	1.1800	1.1800	82,000
May 11, 2023	1.2000	1.2200	1.1600	1.2000	1.2000	71,000
May 10, 2023	1.2300	1.2300	1.2100	1.2100	1.2100	38,000
May 09, 2023	1.2500	1.2600	1.2200	1.2300	1.2300	22,100
May 08, 2023	1.2800	1.3000	1.2300	1.2300	1.2300	122,000
May 05, 2023	1.2600	1.2700	1.2400	1.2500	1.2500	90,800
May 04, 2023	1.3000	1.3000	1.2600	1.2600	1.2600	116,900
May 03, 2023	1.3000	1.3000	1.2500	1.2600	1.2600	63,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,800.61+20.64(+0.10%)

S&P 5004,337.44+17.38(+0.40%)

DOW34,006.88+43.04(+0.13%)

CAD/USD0.7413-0.0020(-0.27%)

CRUDE OIL88.90-0.78(-0.87%)

Bitcoin CAD35,454.49+277.88(+0.79%)

Augusta Gold Corp. (G.TO)

S&P/TSX
19,800.61
+20.64(+0.10%)

S&P 500
4,337.44
+17.38(+0.40%)

DOW
34,006.88
+43.04(+0.13%)

CAD/USD
0.7413
-0.0020(-0.27%)

CRUDE OIL
88.90
-0.78(-0.87%)

Bitcoin CAD
35,454.49
+277.88(+0.79%)