Allegiant Gold Ltd. (AUAU.V) TSXV

0.83

+0.04(+5.06%)

Updated at September 05 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.8	0.83	0.83	0.85	0.8	120,100
September 04, 2025	0.79	0.79	0.79	0.84	0.78	151,400
September 03, 2025	0.79	0.8	0.8	0.8	0.78	34,500
September 02, 2025	0.81	0.8	0.8	0.82	0.79	84,112
August 29, 2025	0.8	0.81	0.81	0.82	0.8	48,000
August 28, 2025	0.8	0.82	0.82	0.82	0.78	45,800
August 27, 2025	0.8	0.8	0.8	0.81	0.79	47,705
August 26, 2025	0.81	0.81	0.81	0.82	0.8	34,412
August 25, 2025	0.84	0.82	0.82	0.84	0.8	52,500
August 22, 2025	0.8	0.85	0.85	0.85	0.8	55,100
August 21, 2025	0.8	0.81	0.81	0.82	0.78	68,027
August 20, 2025	0.79	0.82	0.82	0.84	0.79	117,101
August 19, 2025	0.77	0.8	0.8	0.82	0.75	136,400
August 18, 2025	0.76	0.8	0.8	0.83	0.76	100,500
August 15, 2025	0.67	0.83	0.83	0.85	0.67	279,536
August 14, 2025	0.64	0.62	0.62	0.67	0.61	108,500
August 13, 2025	0.65	0.62	0.62	0.68	0.62	86,800
August 12, 2025	0.64	0.67	0.67	0.7	0.64	87,111
August 11, 2025	0.6	0.65	0.65	0.65	0.6	125,400
August 08, 2025	0.58	0.6	0.6	0.62	0.57	181,500
August 07, 2025	0.56	0.56	0.56	0.56	0.55	128,000
August 06, 2025	0.59	0.56	0.56	0.59	0.55	112,306
August 05, 2025	0.62	0.6	0.6	0.62	0.56	175,505
August 01, 2025	0.59	0.63	0.63	0.64	0.59	226,000
July 31, 2025	0.61	0.59	0.59	0.61	0.58	96,000
July 30, 2025	0.63	0.63	0.63	0.63	0.59	313,700
July 29, 2025	0.6	0.63	0.63	0.65	0.58	391,249
July 28, 2025	0.59	0.6	0.6	0.61	0.59	60,000
July 25, 2025	0.59	0.59	0.59	0.59	0.59	1,000
July 24, 2025	0.6	0.6	0.6	0.6	0.57	12,000
July 23, 2025	0.58	0.6	0.6	0.6	0.58	25,000
July 22, 2025	0.58	0.58	0.58	0.59	0.57	65,500
July 21, 2025	0.56	0.58	0.58	0.58	0.54	76,738
July 18, 2025	0.56	0.55	0.55	0.56	0.54	48,000
July 17, 2025	0.53	0.56	0.56	0.56	0.53	31,301
July 16, 2025	0.58	0.53	0.53	0.58	0.53	44,600
July 15, 2025	0.55	0.57	0.57	0.58	0.55	87,924
July 14, 2025	0.55	0.56	0.56	0.56	0.55	7,500
July 11, 2025	0.55	0.56	0.56	0.56	0.55	28,000
July 10, 2025	0.53	0.55	0.55	0.55	0.53	40,145
July 09, 2025	0.53	0.53	0.53	0.53	0.53	50,000
July 08, 2025	0.53	0.54	0.54	0.54	0.48	47,300
July 07, 2025	0.56	0.55	0.55	0.56	0.53	14,001
July 04, 2025	0.55	0.56	0.56	0.56	0.54	14,000
July 03, 2025	0.55	0.56	0.56	0.56	0.54	62,626
July 02, 2025	0.52	0.54	0.54	0.55	0.51	65,000
June 30, 2025	0.5	0.52	0.52	0.52	0.48	19,035
June 27, 2025	0.42	0.52	0.52	0.56	0.42	300,510
June 26, 2025	0.38	0.44	0.44	0.44	0.37	314,583
June 25, 2025	0.4	0.38	0.38	0.42	0.37	408,000
June 24, 2025	0.4	0.4	0.4	0.4	0.39	144,000
June 23, 2025	0.38	0.4	0.4	0.41	0.38	37,600
June 20, 2025	0.39	0.38	0.38	0.39	0.38	43,500
June 19, 2025	0.39	0.39	0.39	0.39	0.38	8,000
June 18, 2025	0.41	0.39	0.39	0.41	0.38	82,510
June 17, 2025	0.41	0.41	0.41	0.42	0.39	65,400
June 16, 2025	0.38	0.4	0.4	0.4	0.37	259,500
June 13, 2025	0.45	0.4	0.4	0.45	0.38	69,100
June 12, 2025	0.46	0.44	0.44	0.46	0.41	78,200
June 11, 2025	0.43	0.47	0.47	0.48	0.42	38,700