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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.94	0.84	0.84	0.96	0.84	343,320
January 12, 2026	0.92	0.9	0.9	0.93	0.9	65,700
January 09, 2026	0.9	0.89	0.89	0.94	0.89	77,382
January 08, 2026	0.86	0.9	0.9	0.92	0.85	117,600
January 07, 2026	0.89	0.85	0.85	0.89	0.85	26,704
January 06, 2026	0.8	0.88	0.88	0.9	0.8	114,734
January 05, 2026	0.8	0.83	0.83	0.83	0.79	83,100
January 02, 2026	0.8	0.8	0.8	0.8	0.79	25,426
December 31, 2025	0.79	0.82	0.82	0.82	0.77	59,112
December 30, 2025	0.77	0.8	0.8	0.8	0.73	247,600
December 29, 2025	0.75	0.77	0.77	0.79	0.74	106,500
December 23, 2025	0.78	0.76	0.76	0.79	0.76	63,542
December 22, 2025	0.76	0.75	0.75	0.78	0.74	281,712
December 19, 2025	0.83	0.78	0.78	0.83	0.78	75,100
December 18, 2025	0.88	0.82	0.82	0.89	0.82	65,807
December 17, 2025	0.89	0.89	0.89	0.89	0.88	17,500
December 16, 2025	0.88	0.9	0.9	0.91	0.88	10,400
December 15, 2025	0.9	0.9	0.9	0.9	0.9	11,200
December 12, 2025	0.94	0.92	0.92	0.95	0.91	44,858
December 11, 2025	0.89	0.98	0.98	0.98	0.87	154,200
December 10, 2025	0.82	0.92	0.92	0.92	0.82	138,309
December 09, 2025	0.82	0.83	0.83	0.83	0.8	48,100
December 08, 2025	0.84	0.8	0.8	0.84	0.8	83,547
December 05, 2025	0.84	0.86	0.86	0.86	0.84	215,300
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

A2 Gold Corp. (AUAU.V) TSXV