A2 Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.780	0.780	0.750	0.760	0.760	19,500
2026-07-23	0.780	0.780	0.750	0.750	0.750	46,600
2026-07-22	0.770	0.780	0.750	0.780	0.780	28,900
2026-07-21	0.770	0.780	0.760	0.780	0.780	7,900
2026-07-20	0.780	0.790	0.760	0.760	0.760	22,800
2026-07-17	0.770	0.770	0.770	0.770	0.770	2,000
2026-07-16	0.760	0.800	0.740	0.770	0.770	70,000
2026-07-15	0.750	0.770	0.750	0.770	0.770	1,000
2026-07-14	0.750	0.800	0.740	0.750	0.750	56,100
2026-07-13	0.730	0.820	0.730	0.760	0.760	60,000
2026-07-10	0.720	0.730	0.720	0.730	0.730	17,600
2026-07-09	0.700	0.700	0.700	0.700	0.700	13,500
2026-07-08	0.720	0.720	0.710	0.710	0.710	1,000
2026-07-07	0.740	0.740	0.710	0.710	0.710	107,000
2026-07-06	0.720	0.750	0.720	0.730	0.730	64,900
2026-07-03	0.700	0.720	0.700	0.720	0.720	69,000
2026-07-02	0.670	0.700	0.670	0.700	0.700	42,800
2026-06-30	0.690	0.700	0.690	0.690	0.690	12,500
2026-06-29	0.680	0.710	0.670	0.680	0.680	356,300
2026-06-26	0.700	0.700	0.670	0.690	0.690	27,200
2026-06-25	0.670	0.700	0.650	0.670	0.670	78,100
2026-06-24	0.660	0.690	0.640	0.660	0.660	44,100
2026-06-23	0.680	0.700	0.640	0.660	0.660	36,700
2026-06-22	0.700	0.700	0.680	0.700	0.700	22,000
2026-06-19	0.710	0.710	0.690	0.690	0.690	12,500
2026-06-18	0.710	0.760	0.710	0.710	0.710	41,200
2026-06-17	0.750	0.760	0.750	0.760	0.760	2,700
2026-06-16	0.720	0.750	0.720	0.750	0.750	12,400
2026-06-15	0.720	0.720	0.700	0.720	0.720	38,000
2026-06-12	0.700	0.710	0.700	0.710	0.710	9,500
2026-06-11	0.700	0.700	0.700	0.700	0.700	1,000
2026-06-10	0.690	0.690	0.670	0.670	0.670	14,100
2026-06-09	0.690	0.700	0.600	0.690	0.690	115,100
2026-06-08	0.700	0.750	0.690	0.720	0.720	89,000
2026-06-05	0.730	0.730	0.670	0.700	0.700	56,100
2026-06-04	0.750	0.750	0.740	0.740	0.740	34,500
2026-06-03	0.780	0.780	0.720	0.780	0.780	28,200
2026-06-02	0.770	0.800	0.760	0.800	0.800	50,100
2026-06-01	0.760	0.800	0.760	0.790	0.790	21,500
2026-05-29	0.800	0.800	0.760	0.770	0.770	88,700
2026-05-28	0.790	0.800	0.780	0.800	0.800	24,800
2026-05-27	0.800	0.800	0.780	0.780	0.780	44,500
2026-05-26	0.820	0.820	0.770	0.810	0.810	64,600
2026-05-25	0.820	0.820	0.810	0.820	0.820	12,000
2026-05-22	0.820	0.820	0.810	0.820	0.820	22,100
2026-05-21	0.810	0.850	0.800	0.840	0.840	72,100
2026-05-20	0.820	0.850	0.800	0.840	0.840	37,500
2026-05-19	0.880	0.880	0.770	0.840	0.840	140,700
2026-05-15	0.850	0.930	0.820	0.900	0.900	62,100
2026-05-14	0.850	0.940	0.840	0.900	0.900	57,300
2026-05-13	0.840	0.850	0.830	0.850	0.850	37,600
2026-05-12	0.860	0.870	0.810	0.860	0.860	36,800
2026-05-11	0.900	0.900	0.870	0.870	0.870	10,100
2026-05-08	0.830	0.880	0.810	0.880	0.880	42,100
2026-05-07	0.820	0.860	0.780	0.860	0.860	83,000
2026-05-06	0.850	0.880	0.770	0.850	0.850	86,400
2026-05-05	0.830	0.850	0.780	0.850	0.850	36,000
2026-05-04	0.780	0.840	0.780	0.830	0.830	44,900
2026-05-01	0.780	0.790	0.750	0.780	0.780	84,100
2026-04-30	0.800	0.800	0.780	0.780	0.780	21,000

← NewerPage 2 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.