Avidian Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.035	0.035	0.030	0.035	0.525	44,727
2022-12-19	0.035	0.035	0.035	0.035	0.525	267
2022-12-16	0.035	0.035	0.035	0.035	0.525	133
2022-12-15	0.035	0.035	0.035	0.035	0.525	1,700
2022-12-14	0.035	0.035	0.035	0.035	0.525	1,133
2022-12-13	0.035	0.035	0.035	0.035	0.525	1,800
2022-12-12	0.040	0.040	0.040	0.040	0.600	7,533
2022-12-09	0.040	0.040	0.040	0.040	0.600	67
2022-12-08	0.040	0.040	0.040	0.040	0.600	2,007
2022-12-07	0.030	0.040	0.030	0.040	0.600	18,800
2022-12-06	0.035	0.035	0.030	0.030	0.450	8,933
2022-12-05	0.035	0.035	0.035	0.035	0.525	667
2022-12-02	0.035	0.035	0.030	0.030	0.450	5,200
2022-12-01	0.035	0.035	0.035	0.035	0.525	4,733
2022-11-30	0.035	0.035	0.035	0.035	0.525	800
2022-11-29	0.035	0.035	0.035	0.035	0.525	6,400
2022-11-28	0.035	0.035	0.035	0.035	0.525	14,020
2022-11-25	0.040	0.040	0.040	0.040	0.600	67
2022-11-24	0.035	0.035	0.035	0.035	0.525	667
2022-11-23	0.040	0.040	0.035	0.040	0.600	7,747
2022-11-22	0.035	0.040	0.035	0.040	0.600	2,667
2022-11-21	0.040	0.040	0.040	0.040	0.600	667
2022-11-18	0.040	0.040	0.040	0.040	0.600	12,793
2022-11-17	0.040	0.045	0.040	0.045	0.675	2,973
2022-11-16	0.045	0.045	0.040	0.040	0.600	23,333
2022-11-15	0.045	0.050	0.045	0.050	0.750	22,773
2022-11-14	0.040	0.045	0.040	0.045	0.675	25,787
2022-11-11	0.035	0.040	0.035	0.040	0.600	11,833
2022-11-10	0.035	0.035	0.035	0.035	0.525	13,053
2022-11-09	0.035	0.035	0.030	0.035	0.525	2,667
2022-11-08	0.035	0.035	0.035	0.035	0.525	3,000
2022-11-07	0.035	0.035	0.030	0.035	0.525	28,773
2022-11-04	0.035	0.035	0.030	0.035	0.525	5,093
2022-11-03	0.025	0.030	0.025	0.030	0.450	30,100
2022-11-02	0.020	0.020	0.020	0.020	0.300	1,000
2022-11-01	0.020	0.025	0.020	0.025	0.375	7,667
2022-10-31	0.025	0.025	0.025	0.025	0.375	20
2022-10-28	0.025	0.025	0.025	0.025	0.375	0
2022-10-27	0.025	0.025	0.025	0.025	0.375	0
2022-10-26	0.020	0.025	0.020	0.025	0.375	13,200
2022-10-25	0.025	0.025	0.025	0.025	0.375	4,667
2022-10-24	0.030	0.030	0.020	0.025	0.375	45,213
2022-10-21	0.025	0.030	0.025	0.025	0.375	3,547
2022-10-20	0.030	0.030	0.030	0.030	0.450	0
2022-10-19	0.030	0.030	0.030	0.030	0.450	0
2022-10-18	0.030	0.030	0.030	0.030	0.450	1,667
2022-10-17	0.035	0.035	0.035	0.035	0.525	0
2022-10-14	0.035	0.035	0.035	0.035	0.525	0
2022-10-13	0.035	0.035	0.035	0.035	0.525	0
2022-10-12	0.035	0.035	0.035	0.035	0.525	667
2022-10-11	0.030	0.035	0.030	0.035	0.525	1,600
2022-10-07	0.030	0.030	0.030	0.030	0.450	733
2022-10-06	0.025	0.025	0.025	0.025	0.375	667
2022-10-05	0.030	0.030	0.030	0.030	0.450	3,400
2022-10-04	0.035	0.035	0.035	0.035	0.525	0
2022-10-03	0.030	0.035	0.030	0.035	0.525	1,733
2022-09-30	0.035	0.035	0.035	0.035	0.525	1,733
2022-09-29	0.035	0.035	0.035	0.035	0.525	1,640
2022-09-28	0.035	0.035	0.035	0.035	0.525	8,467
2022-09-27	0.040	0.040	0.040	0.040	0.600	0

← NewerPage 17 of 21 · 1,259 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.