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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.04	0.99	0.99	1.05	0.99	170,732
February 19, 2026	0.98	1.07	1.07	1.08	0.95	212,419
February 18, 2026	1.05	0.99	0.99	1.05	0.99	237,800
February 17, 2026	1.09	1.04	1.04	1.09	1	233,233
February 13, 2026	0.97	1.13	1.13	1.13	0.96	176,015
February 12, 2026	1.12	0.98	0.98	1.12	0.94	524,907
February 11, 2026	1.2	1.08	1.08	1.2	0.98	588,800
February 10, 2026	1.23	1.19	1.19	1.23	1.08	287,348
February 09, 2026	1.4	1.23	1.23	1.4	1.11	373,422
February 06, 2026	1.33	1.4	1.4	1.43	1.33	257,700
February 05, 2026	1.32	1.34	1.34	1.4	1.25	278,749
February 04, 2026	1.3	1.39	1.39	1.46	1.21	555,200
February 03, 2026	1.25	1.29	1.29	1.44	1.24	316,556
February 02, 2026	1.08	1.2	1.2	1.23	1.07	383,624
January 30, 2026	1.11	1.07	1.07	1.11	1.05	83,921
January 29, 2026	1.08	1.11	1.11	1.11	0.98	142,928
January 28, 2026	1.11	1.1	1.1	1.11	1.07	47,936
January 27, 2026	1.15	1.12	1.12	1.15	1.05	83,800
January 26, 2026	1.12	1.14	1.14	1.15	1.08	211,922
January 23, 2026	1.11	1.13	1.13	1.15	1.05	182,000
January 22, 2026	1.02	1.11	1.11	1.11	1.01	537,307
January 21, 2026	0.93	0.95	0.95	0.95	0.93	71,522
January 20, 2026	0.91	0.94	0.94	0.94	0.89	50,527
January 19, 2026	0.92	0.92	0.92	0.92	0.92	10,000
January 16, 2026	0.89	0.9	0.9	0.9	0.89	31,900
January 15, 2026	0.92	0.89	0.89	0.92	0.89	50,906
January 14, 2026	0.86	0.92	0.92	0.93	0.85	70,200
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

A2 Gold Corp. (AUAU.V) TSXV