A2 Gold Corp. - AUAU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.83	0.85	0.85	0.85	0.82	232,292
December 03, 2025	0.85	0.84	0.84	0.85	0.84	62,600
December 02, 2025	0.85	0.84	0.84	0.87	0.83	397,400
December 01, 2025	0.87	0.85	0.85	0.87	0.82	187,200
November 28, 2025	0.87	0.86	0.86	0.9	0.85	16,800
November 27, 2025	0.9	0.87	0.87	0.9	0.87	4,565
November 26, 2025	0.81	0.85	0.85	0.85	0.79	164,221
November 25, 2025	0.82	0.82	0.82	0.84	0.82	11,800
November 24, 2025	0.84	0.83	0.83	0.85	0.83	55,739
November 21, 2025	0.86	0.82	0.82	0.86	0.82	15,900
November 20, 2025	0.89	0.86	0.86	0.9	0.86	33,109
November 19, 2025	0.93	0.89	0.89	0.93	0.88	88,900
November 18, 2025	0.98	0.93	0.93	1	0.88	138,205
November 17, 2025	0.88	1	1	1	0.88	125,900
November 14, 2025	0.92	0.95	0.95	0.95	0.89	63,446
November 13, 2025	0.9	0.95	0.95	0.95	0.87	33,000
November 12, 2025	0.86	0.9	0.9	0.9	0.85	50,100
November 11, 2025	0.89	0.86	0.86	0.89	0.84	47,200
November 10, 2025	0.89	0.87	0.87	0.89	0.87	6,200
November 07, 2025	0.9	0.87	0.87	0.95	0.85	95,935
November 06, 2025	0.87	0.87	0.87	0.88	0.87	9,100
November 05, 2025	0.86	0.85	0.85	0.86	0.85	1,900
November 04, 2025	0.89	0.86	0.86	0.9	0.85	58,518
November 03, 2025	0.88	0.89	0.89	0.9	0.88	5,900
October 31, 2025	0.87	0.87	0.87	0.87	0.86	36,300
October 30, 2025	0.88	0.87	0.87	0.88	0.87	19,000
October 29, 2025	0.88	0.88	0.88	0.92	0.88	34,909
October 28, 2025	0.88	0.88	0.88	0.88	0.86	42,900
October 27, 2025	0.93	0.89	0.89	0.93	0.86	87,900
October 24, 2025	0.96	0.93	0.93	0.96	0.9	55,340
October 23, 2025	0.9	0.98	0.98	0.98	0.88	332,900
October 22, 2025	0.92	0.92	0.92	0.92	0.85	71,623
October 21, 2025	1	0.92	0.92	1.01	0.88	81,040
October 20, 2025	0.98	1.04	1.04	1.04	0.98	161,307
October 17, 2025	1.07	1.01	1.01	1.1	0.99	104,100
October 16, 2025	1.18	1.11	1.11	1.18	1.02	77,000
October 15, 2025	1.15	1.15	1.15	1.19	1.11	80,516
October 14, 2025	0.93	1.12	1.12	1.13	0.93	115,511
October 10, 2025	0.96	0.97	0.97	0.98	0.96	35,900
October 09, 2025	0.91	0.95	0.95	0.95	0.9	92,508
October 08, 2025	0.91	0.92	0.92	0.93	0.87	100,908
October 07, 2025	0.81	0.92	0.92	0.96	0.81	344,101
October 06, 2025	0.79	0.81	0.81	0.81	0.79	96,000
October 03, 2025	0.74	0.78	0.78	0.79	0.73	85,800
October 02, 2025	0.76	0.74	0.74	0.76	0.74	26,000
October 01, 2025	0.75	0.76	0.76	0.77	0.74	47,400
September 30, 2025	0.77	0.75	0.75	0.77	0.72	67,600
September 29, 2025	0.79	0.79	0.79	0.8	0.79	103,545
September 26, 2025	0.76	0.79	0.79	0.79	0.75	46,600
September 25, 2025	0.75	0.77	0.77	0.77	0.75	20,605
September 24, 2025	0.78	0.75	0.75	0.78	0.73	29,941
September 23, 2025	0.79	0.79	0.79	0.79	0.77	81,806
September 22, 2025	0.8	0.79	0.79	0.8	0.79	38,723
September 19, 2025	0.81	0.8	0.8	0.82	0.79	52,611
September 18, 2025	0.8	0.82	0.82	0.83	0.8	101,700
September 17, 2025	0.83	0.8	0.8	0.83	0.78	37,025
September 16, 2025	0.83	0.82	0.82	0.84	0.82	29,100
September 15, 2025	0.82	0.78	0.78	0.82	0.78	121,900
September 12, 2025	0.84	0.81	0.81	0.84	0.8	118,400
September 11, 2025	0.79	0.83	0.83	0.85	0.79	151,408

A2 Gold Corp. (AUAU.V) TSXV