A2 Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.800	0.810	0.770	0.800	0.800	8,700
2026-04-28	0.800	0.820	0.800	0.820	0.820	1,700
2026-04-27	0.850	0.880	0.820	0.820	0.820	46,400
2026-04-24	0.880	0.900	0.850	0.860	0.860	101,900
2026-04-23	0.930	0.950	0.870	0.870	0.870	66,700
2026-04-22	0.900	0.970	0.900	0.930	0.930	51,500
2026-04-21	0.920	0.930	0.870	0.890	0.890	34,000
2026-04-20	0.950	0.960	0.920	0.930	0.930	23,400
2026-04-17	0.930	0.960	0.930	0.950	0.950	10,800
2026-04-16	0.950	0.950	0.940	0.940	0.940	9,800
2026-04-15	0.950	0.960	0.940	0.960	0.960	22,200
2026-04-14	0.970	1.000	0.930	0.970	0.970	166,400
2026-04-13	0.890	0.950	0.890	0.950	0.950	61,300
2026-04-10	0.900	0.900	0.880	0.890	0.890	21,600
2026-04-09	0.820	0.880	0.820	0.880	0.880	25,600
2026-04-08	0.880	0.880	0.740	0.840	0.840	68,700
2026-04-07	0.920	0.920	0.860	0.860	0.860	21,500
2026-04-06	0.880	0.930	0.870	0.900	0.900	30,300
2026-04-02	0.910	0.930	0.890	0.930	0.930	33,100
2026-04-01	0.880	0.950	0.880	0.940	0.940	37,300
2026-03-31	0.880	0.900	0.880	0.880	0.880	35,700
2026-03-30	0.890	0.900	0.870	0.900	0.900	77,800
2026-03-27	0.900	0.900	0.860	0.890	0.890	32,800
2026-03-26	0.890	0.930	0.860	0.890	0.890	316,200
2026-03-25	0.900	0.910	0.830	0.850	0.850	113,800
2026-03-24	0.840	0.880	0.840	0.880	0.880	13,700
2026-03-23	0.740	0.850	0.690	0.850	0.850	117,600
2026-03-20	0.770	0.800	0.720	0.750	0.750	89,700
2026-03-19	0.810	0.860	0.730	0.800	0.800	149,800
2026-03-18	0.950	0.950	0.870	0.880	0.880	71,600
2026-03-17	0.990	1.000	0.960	0.970	0.970	30,300
2026-03-16	0.990	1.010	0.990	1.000	1.000	63,300
2026-03-13	1.030	1.040	0.950	0.985	0.985	139,746
2026-03-12	0.990	1.040	0.970	1.040	1.040	157,800
2026-03-11	0.980	0.990	0.950	0.980	0.980	39,698
2026-03-10	1.030	1.040	0.980	0.980	0.980	58,500
2026-03-09	1.000	1.050	0.970	1.040	1.040	97,800
2026-03-06	1.010	1.050	0.990	1.030	1.030	199,200
2026-03-05	1.030	1.030	0.960	1.000	1.000	40,300
2026-03-04	1.030	1.030	0.960	1.030	1.030	66,300
2026-03-03	1.030	1.030	0.980	0.990	0.990	84,200
2026-03-02	1.080	1.080	1.040	1.060	1.060	48,800
2026-02-27	1.090	1.170	1.040	1.050	1.050	166,500
2026-02-26	1.030	1.080	1.010	1.060	1.060	160,100
2026-02-25	1.030	1.040	1.000	1.015	1.015	75,400
2026-02-24	0.980	1.040	0.980	1.020	1.020	46,300
2026-02-23	1.000	1.010	0.900	1.000	1.000	223,500
2026-02-20	1.040	1.050	0.990	0.990	0.990	170,700
2026-02-19	0.980	1.080	0.950	1.070	1.070	212,400
2026-02-18	1.050	1.050	0.990	0.990	0.990	237,800
2026-02-17	1.090	1.090	1.000	1.040	1.040	233,200
2026-02-13	0.970	1.130	0.960	1.130	1.130	176,000
2026-02-12	1.120	1.120	0.940	0.980	0.980	524,900
2026-02-11	1.200	1.200	0.980	1.080	1.080	588,800
2026-02-10	1.230	1.230	1.080	1.190	1.190	287,300
2026-02-09	1.400	1.400	1.110	1.230	1.230	373,400
2026-02-06	1.330	1.430	1.330	1.400	1.400	257,700
2026-02-05	1.320	1.400	1.250	1.340	1.340	278,700
2026-02-04	1.300	1.460	1.210	1.390	1.390	555,200
2026-02-03	1.250	1.435	1.240	1.290	1.290	319,800

← NewerPage 3 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.