A2 Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.640	0.700	0.640	0.670	0.670	87,100
2025-08-11	0.600	0.650	0.600	0.650	0.650	125,400
2025-08-08	0.580	0.620	0.570	0.600	0.600	181,500
2025-08-07	0.560	0.560	0.550	0.560	0.560	128,000
2025-08-06	0.590	0.590	0.550	0.560	0.560	112,300
2025-08-05	0.620	0.620	0.560	0.600	0.600	175,500
2025-08-01	0.590	0.640	0.590	0.630	0.630	226,000
2025-07-31	0.610	0.610	0.580	0.590	0.590	96,000
2025-07-30	0.630	0.630	0.590	0.630	0.630	313,700
2025-07-29	0.600	0.650	0.580	0.630	0.630	391,200
2025-07-28	0.590	0.610	0.590	0.600	0.600	60,000
2025-07-25	0.590	0.590	0.590	0.590	0.590	1,000
2025-07-24	0.600	0.600	0.570	0.600	0.600	12,000
2025-07-23	0.580	0.600	0.580	0.600	0.600	25,000
2025-07-22	0.580	0.590	0.570	0.580	0.580	65,500
2025-07-21	0.560	0.580	0.540	0.580	0.580	76,700
2025-07-18	0.560	0.560	0.540	0.550	0.550	48,000
2025-07-17	0.530	0.560	0.530	0.560	0.560	31,300
2025-07-16	0.580	0.580	0.530	0.530	0.530	44,600
2025-07-15	0.550	0.580	0.550	0.570	0.570	87,900
2025-07-14	0.550	0.560	0.550	0.560	0.560	7,500
2025-07-11	0.550	0.560	0.550	0.560	0.560	28,000
2025-07-10	0.530	0.550	0.530	0.550	0.550	40,100
2025-07-09	0.530	0.530	0.530	0.530	0.530	50,000
2025-07-08	0.530	0.540	0.475	0.540	0.540	47,300
2025-07-07	0.560	0.560	0.530	0.550	0.550	14,000
2025-07-04	0.550	0.560	0.540	0.560	0.560	14,000
2025-07-03	0.550	0.560	0.540	0.560	0.560	62,600
2025-07-02	0.520	0.550	0.510	0.540	0.540	65,000
2025-06-30	0.500	0.520	0.480	0.520	0.520	19,000
2025-06-27	0.420	0.560	0.420	0.515	0.515	300,500
2025-06-26	0.380	0.440	0.370	0.435	0.435	314,500
2025-06-25	0.395	0.415	0.370	0.380	0.380	408,000
2025-06-24	0.395	0.400	0.390	0.400	0.400	144,000
2025-06-23	0.375	0.405	0.375	0.400	0.400	37,600
2025-06-20	0.385	0.390	0.380	0.380	0.380	43,500
2025-06-19	0.385	0.385	0.380	0.385	0.385	8,000
2025-06-18	0.410	0.410	0.380	0.385	0.385	82,500
2025-06-17	0.410	0.415	0.385	0.408	0.408	65,400
2025-06-16	0.380	0.400	0.365	0.400	0.400	259,500
2025-06-13	0.450	0.450	0.380	0.400	0.400	69,100
2025-06-12	0.460	0.460	0.410	0.440	0.440	78,200
2025-06-11	0.430	0.480	0.420	0.470	0.470	38,700
2025-06-10	0.380	0.450	0.355	0.450	0.450	103,000
2025-06-09	0.405	0.405	0.380	0.380	0.380	28,500
2025-06-06	0.320	0.400	0.320	0.400	0.400	215,900
2025-06-05	0.340	0.340	0.315	0.325	0.325	43,400
2025-06-04	0.320	0.340	0.300	0.330	0.330	265,000
2025-06-03	0.245	0.330	0.245	0.330	0.330	223,900
2025-06-02	0.250	0.250	0.220	0.230	0.230	75,500
2025-05-30	0.105	0.105	0.100	0.100	0.100	124,000
2025-05-29	0.105	0.110	0.100	0.110	0.110	38,100
2025-05-28	0.100	0.105	0.100	0.105	0.105	29,000
2025-05-27	0.100	0.103	0.100	0.100	0.100	14,200
2025-05-26	0.100	0.103	0.100	0.100	0.100	17,800
2025-05-23	0.110	0.110	0.100	0.100	0.100	86,100
2025-05-22	0.125	0.125	0.100	0.105	0.105	419,100
2025-05-21	0.130	0.130	0.130	0.130	0.130	2,500
2025-05-20	0.125	0.125	0.125	0.125	0.125	15,500
2025-05-16	0.110	0.120	0.110	0.120	0.120	18,500

← NewerPage 6 of 21 · 1,232 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.