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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.81	0.79	0.79	0.81	0.79	15,300
September 09, 2025	0.81	0.8	0.8	0.82	0.79	51,100
September 08, 2025	0.85	0.81	0.81	0.85	0.78	142,400
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

A2 Gold Corp. (AUAU.V) TSXV