AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	41.21	41.62	41.10	41.62	41.62	1.25%	109,966
Nov 26, 2025	41.06	41.18	40.84	41.10	41.10	0.81%	257,831
Nov 25, 2025	40.69	41.04	40.57	40.77	40.77	-0.07%	686,799
Nov 24, 2025	40.20	40.80	40.11	40.80	40.80	1.59%	332,758
Nov 21, 2025	40.14	40.47	40.03	40.16	40.16	-0.17%	2,882,841
Nov 20, 2025	40.27	40.52	39.91	40.23	40.23	-0.02%	3,182,497
Nov 19, 2025	40.54	40.78	40.03	40.24	40.24	0.20%	3,379,412
Nov 18, 2025	40.22	40.30	39.89	40.16	40.16	0.70%	2,004,040
Nov 17, 2025	40.14	40.29	39.54	39.88	39.88	-1.13%	3,898,961
Nov 14, 2025	40.01	40.57	39.80	40.34	40.34	-1.84%	2,649,007
Nov 13, 2025	41.55	41.63	40.91	41.09	41.09	-0.77%	2,609,638
Nov 12, 2025	40.79	41.56	40.72	41.41	41.41	1.57%	1,875,440
Nov 11, 2025	40.77	40.81	40.45	40.77	40.77	0.44%	1,452,582
Nov 10, 2025	40.33	40.62	40.23	40.59	40.59	2.72%	1,203,489
Nov 7, 2025	39.49	39.74	39.33	39.52	39.52	0.60%	1,873,432
Nov 6, 2025	39.40	39.50	39.15	39.28	39.28	-0.13%	1,423,763
Nov 5, 2025	39.33	39.39	39.13	39.33	39.33	1.16%	1,453,522
Nov 4, 2025	39.01	39.24	38.78	38.88	38.88	-1.77%	1,882,036
Nov 3, 2025	39.59	39.78	39.44	39.58	39.58	0.25%	1,347,055
Oct 31, 2025	39.75	39.76	39.22	39.48	39.48	-0.58%	2,567,479
Oct 30, 2025	39.19	39.74	39.12	39.71	39.71	1.95%	3,136,323
Oct 29, 2025	39.67	39.70	38.78	38.95	38.95	-0.36%	5,530,941
Oct 28, 2025	38.81	39.19	38.64	39.09	39.09	-0.74%	3,180,397
Oct 27, 2025	39.82	39.85	39.20	39.38	39.38	-2.81%	5,599,630
Oct 24, 2025	40.62	40.85	40.45	40.52	40.52	-0.30%	2,785,734
Oct 23, 2025	40.93	41.01	40.62	40.64	40.64	0.37%	2,592,454
Oct 22, 2025	40.00	40.60	39.59	40.49	40.49	-0.17%	9,223,235
Oct 21, 2025	41.49	41.71	40.29	40.56	40.56	-6.18%	10,538,453
Oct 20, 2025	42.63	43.26	42.38	43.23	43.23	3.59%	3,320,253
Oct 17, 2025	42.62	42.62	41.33	41.73	41.73	-1.86%	12,919,185
Oct 16, 2025	41.97	42.57	41.90	42.52	42.52	2.29%	3,645,345
Oct 15, 2025	41.40	41.60	41.27	41.57	41.57	1.69%	2,513,417
Oct 14, 2025	40.57	41.02	40.55	40.88	40.88	0.76%	2,121,130
Oct 13, 2025	40.39	40.65	40.31	40.57	40.57	2.42%	3,087,885
Oct 10, 2025	39.53	39.73	39.21	39.61	39.61	0.99%	4,502,287
Oct 9, 2025	40.03	40.04	38.93	39.22	39.22	-1.80%	5,690,709
Oct 8, 2025	39.89	40.08	39.76	39.94	39.94	1.65%	3,552,626
Oct 7, 2025	39.33	39.41	39.12	39.29	39.29	0.50%	2,765,308
Oct 6, 2025	38.84	39.19	38.78	39.10	39.10	1.92%	2,271,646
Oct 3, 2025	38.31	38.42	38.17	38.36	38.36	0.81%	1,706,812
Oct 2, 2025	38.43	38.47	37.70	38.05	38.05	-0.37%	2,591,294
Oct 1, 2025	38.20	38.29	38.06	38.19	38.19	0.18%	2,606,723
Sep 30, 2025	37.68	38.13	37.65	38.12	38.12	0.82%	1,733,779
Sep 29, 2025	37.74	37.86	37.69	37.81	37.81	1.67%	1,894,864
Sep 26, 2025	37.09	37.36	37.06	37.19	37.19	0.54%	1,343,592
Sep 25, 2025	36.94	37.10	36.75	36.99	36.99	0.43%	1,706,472
Sep 24, 2025	37.20	37.21	36.71	36.83	36.83	-0.89%	1,793,284
Sep 23, 2025	37.37	37.41	37.05	37.16	37.16	0.43%	1,922,122
Sep 22, 2025	36.77	37.02	36.68	37.00	37.00	1.69%	2,022,360
Sep 19, 2025	36.10	36.39	36.07	36.39	36.39	1.10%	1,378,455