A2 Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.860	0.860	0.850	0.850	0.850	1,900
2025-11-04	0.890	0.900	0.850	0.860	0.860	58,500
2025-11-03	0.880	0.900	0.880	0.890	0.890	5,900
2025-10-31	0.870	0.870	0.860	0.870	0.870	36,300
2025-10-30	0.880	0.880	0.870	0.870	0.870	19,000
2025-10-29	0.880	0.920	0.880	0.880	0.880	34,900
2025-10-28	0.880	0.880	0.860	0.880	0.880	42,900
2025-10-27	0.930	0.930	0.860	0.890	0.890	87,900
2025-10-24	0.960	0.960	0.900	0.930	0.930	55,300
2025-10-23	0.900	0.980	0.880	0.980	0.980	332,900
2025-10-22	0.920	0.920	0.850	0.920	0.920	71,600
2025-10-21	1.000	1.010	0.880	0.920	0.920	81,000
2025-10-20	0.980	1.040	0.980	1.040	1.040	161,300
2025-10-17	1.070	1.100	0.990	1.010	1.010	104,100
2025-10-16	1.180	1.180	1.020	1.110	1.110	77,000
2025-10-15	1.150	1.190	1.110	1.150	1.150	80,500
2025-10-14	0.930	1.130	0.930	1.120	1.120	115,500
2025-10-10	0.960	0.980	0.960	0.970	0.970	35,900
2025-10-09	0.910	0.950	0.900	0.950	0.950	92,500
2025-10-08	0.910	0.930	0.870	0.920	0.920	100,900
2025-10-07	0.810	0.960	0.810	0.920	0.920	344,100
2025-10-06	0.790	0.810	0.790	0.810	0.810	96,000
2025-10-03	0.740	0.790	0.730	0.780	0.780	85,800
2025-10-02	0.760	0.760	0.740	0.740	0.740	26,000
2025-10-01	0.750	0.770	0.740	0.760	0.760	47,400
2025-09-30	0.770	0.770	0.720	0.750	0.750	67,600
2025-09-29	0.790	0.800	0.790	0.790	0.790	103,500
2025-09-26	0.760	0.790	0.750	0.790	0.790	46,600
2025-09-25	0.750	0.770	0.750	0.770	0.770	20,600
2025-09-24	0.780	0.780	0.730	0.750	0.750	29,900
2025-09-23	0.790	0.790	0.770	0.790	0.790	81,800
2025-09-22	0.800	0.800	0.790	0.790	0.790	38,700
2025-09-19	0.810	0.820	0.790	0.800	0.800	52,600
2025-09-18	0.800	0.830	0.800	0.820	0.820	101,700
2025-09-17	0.830	0.830	0.780	0.800	0.800	37,000
2025-09-16	0.830	0.835	0.820	0.820	0.820	29,100
2025-09-15	0.820	0.820	0.780	0.780	0.780	121,900
2025-09-12	0.840	0.840	0.800	0.810	0.810	118,400
2025-09-11	0.790	0.850	0.790	0.830	0.830	151,400
2025-09-10	0.810	0.810	0.790	0.790	0.790	15,300
2025-09-09	0.810	0.820	0.790	0.800	0.800	51,100
2025-09-08	0.850	0.850	0.780	0.810	0.810	142,400
2025-09-05	0.800	0.850	0.800	0.830	0.830	120,100
2025-09-04	0.790	0.840	0.780	0.790	0.790	151,400
2025-09-03	0.790	0.800	0.780	0.800	0.800	34,500
2025-09-02	0.810	0.820	0.790	0.800	0.800	84,100
2025-08-29	0.800	0.820	0.800	0.810	0.810	48,000
2025-08-28	0.800	0.820	0.780	0.820	0.820	45,800
2025-08-27	0.800	0.810	0.790	0.800	0.800	47,700
2025-08-26	0.810	0.820	0.800	0.810	0.810	34,400
2025-08-25	0.840	0.840	0.800	0.820	0.820	52,500
2025-08-22	0.800	0.850	0.800	0.850	0.850	55,100
2025-08-21	0.800	0.820	0.780	0.810	0.810	68,000
2025-08-20	0.790	0.840	0.790	0.820	0.820	117,100
2025-08-19	0.770	0.820	0.750	0.800	0.800	136,400
2025-08-18	0.760	0.830	0.760	0.800	0.800	100,500
2025-08-15	0.670	0.850	0.670	0.830	0.830	279,500
2025-08-14	0.640	0.670	0.610	0.620	0.620	108,500
2025-08-13	0.650	0.680	0.620	0.620	0.620	86,800
2025-08-12	0.640	0.700	0.640	0.670	0.670	87,100

← NewerPage 5 of 21 · 1,226 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.