Angus Gold Inc. - GUS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	0.8	0.8	0.8	0.8	0.8	0
June 27, 2025	0.8	0.8	0.8	0.8	0.8	2,000
June 26, 2025	0.79	0.79	0.79	0.79	0.79	0
June 25, 2025	0.79	0.79	0.79	0.79	0.79	0
June 24, 2025	0.8	0.79	0.79	0.8	0.79	8,718
June 23, 2025	0.78	0.78	0.78	0.78	0.78	4,600
June 20, 2025	0.8	0.8	0.8	0.8	0.8	10,000
June 19, 2025	0.8	0.8	0.8	0.8	0.8	1,000
June 18, 2025	0.8	0.8	0.8	0.8	0.8	7,300
June 17, 2025	0.81	0.81	0.81	0.81	0.81	1,000
June 16, 2025	0.8	0.8	0.8	0.8	0.8	845
June 13, 2025	0.8	0.81	0.81	0.81	0.8	146,565
June 12, 2025	0.8	0.8	0.8	0.8	0.8	56,500
June 11, 2025	0.8	0.8	0.8	0.8	0.8	4,000
June 10, 2025	0.81	0.81	0.81	0.81	0.81	0
June 09, 2025	0.81	0.81	0.81	0.81	0.81	3,845
June 06, 2025	0.8	0.8	0.8	0.8	0.8	10,200
June 05, 2025	0.8	0.8	0.8	0.81	0.8	32,000
June 04, 2025	0.8	0.8	0.8	0.8	0.8	0
June 03, 2025	0.8	0.8	0.8	0.8	0.8	5,000
June 02, 2025	0.79	0.79	0.79	0.79	0.79	0
May 30, 2025	0.79	0.79	0.79	0.79	0.79	19,000
May 29, 2025	0.79	0.79	0.79	0.79	0.79	131,500
May 28, 2025	0.79	0.79	0.79	0.79	0.79	65,550
May 27, 2025	0.78	0.78	0.78	0.78	0.78	0
May 26, 2025	0.78	0.78	0.78	0.78	0.78	0
May 23, 2025	0.78	0.78	0.78	0.78	0.78	21,335
May 22, 2025	0.78	0.78	0.78	0.78	0.77	273,500
May 21, 2025	0.77	0.77	0.77	0.78	0.77	103,000
May 20, 2025	0.77	0.77	0.77	0.77	0.77	19,500
May 16, 2025	0.77	0.77	0.77	0.77	0.77	0
May 15, 2025	0.77	0.77	0.77	0.77	0.77	651
May 14, 2025	0.76	0.76	0.76	0.76	0.76	18,500
May 13, 2025	0.77	0.77	0.77	0.77	0.77	163,600
May 12, 2025	0.77	0.77	0.77	0.77	0.77	5,420
May 09, 2025	0.77	0.77	0.77	0.77	0.77	0
May 08, 2025	0.77	0.77	0.77	0.77	0.77	87,000
May 07, 2025	0.77	0.77	0.77	0.77	0.77	3,000
May 06, 2025	0.76	0.77	0.77	0.77	0.76	218,500
May 05, 2025	0.74	0.76	0.76	0.76	0.74	73,200
May 02, 2025	0.75	0.75	0.75	0.76	0.74	186,500
May 01, 2025	0.76	0.76	0.76	0.76	0.76	15,000
April 30, 2025	0.76	0.77	0.77	0.77	0.76	145,000
April 29, 2025	0.77	0.77	0.77	0.77	0.77	3,500
April 28, 2025	0.76	0.76	0.76	0.77	0.76	58,500
April 25, 2025	0.76	0.76	0.76	0.76	0.76	0
April 24, 2025	0.76	0.76	0.76	0.76	0.76	0
April 23, 2025	0.77	0.76	0.76	0.77	0.76	151,500
April 22, 2025	0.77	0.77	0.77	0.77	0.77	22,849
April 21, 2025	0.78	0.77	0.77	0.78	0.77	70,619
April 17, 2025	0.78	0.77	0.77	0.78	0.77	238,601
April 16, 2025	0.78	0.78	0.78	0.79	0.76	1.3M
April 15, 2025	0.76	0.77	0.77	0.77	0.76	201,077
April 14, 2025	0.75	0.76	0.76	0.76	0.75	61,950
April 11, 2025	0.75	0.76	0.76	0.77	0.75	241,150
April 10, 2025	0.74	0.75	0.75	0.75	0.74	1.33M
April 09, 2025	0.75	0.75	0.75	0.75	0.74	31,625
April 08, 2025	0.74	0.74	0.74	0.75	0.74	3M
April 07, 2025	0.71	0.74	0.74	0.75	0.71	6.24M
April 04, 2025	0.47	0.45	0.45	0.47	0.44	15,100

Angus Gold Inc. (GUS.V) TSXV