AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	33.20	33.34	32.49	32.66	32.66	-1.98%	1,775,072
May 7, 2025	33.46	33.57	33.24	33.32	33.32	-1.48%	1,846,569
May 6, 2025	33.56	33.82	33.38	33.82	33.82	2.83%	1,906,880
May 5, 2025	32.77	32.97	32.65	32.89	32.89	2.94%	1,753,538
May 2, 2025	32.15	32.24	31.84	31.95	31.95	0.17%	1,588,289
May 1, 2025	31.87	31.93	31.66	31.90	31.90	-2.04%	2,359,187
Apr 30, 2025	32.63	32.78	32.52	32.56	32.56	-0.76%	2,172,245
Apr 29, 2025	32.78	32.89	32.61	32.81	32.81	-0.94%	1,799,775
Apr 28, 2025	32.60	33.13	32.48	33.12	33.12	1.44%	1,784,144
Apr 25, 2025	32.33	32.73	32.25	32.65	32.65	-1.11%	1,974,987
Apr 24, 2025	32.93	33.06	32.66	33.02	33.02	1.44%	1,433,700
Apr 23, 2025	32.58	32.65	32.22	32.55	32.55	-2.36%	3,338,915
Apr 22, 2025	34.03	34.04	33.27	33.33	33.33	-1.46%	3,912,472
Apr 21, 2025	33.80	33.90	33.65	33.83	33.83	3.06%	2,975,064
Apr 17, 2025	32.84	32.92	32.45	32.82	32.82	-0.42%	2,048,498
Apr 16, 2025	32.65	33.02	32.57	32.96	32.96	3.26%	2,368,592
Apr 15, 2025	31.83	31.94	31.74	31.92	31.92	0.54%	1,377,854
Apr 14, 2025	31.73	31.78	31.57	31.75	31.75	-0.55%	1,775,525
Apr 11, 2025	31.93	32.07	31.81	31.93	31.93	1.92%	2,533,410
Apr 10, 2025	31.00	31.39	30.79	31.33	31.33	2.47%	2,650,713
Apr 9, 2025	30.25	30.63	30.12	30.57	30.57	3.66%	2,890,673
Apr 8, 2025	29.78	29.83	29.40	29.49	29.49	0.17%	1,905,692
Apr 7, 2025	29.87	30.01	29.22	29.44	29.44	-1.83%	5,163,687
Apr 4, 2025	30.43	30.44	29.79	29.99	29.99	-2.34%	3,867,546
Apr 3, 2025	30.30	30.98	30.21	30.71	30.71	-0.53%	2,252,386
Apr 2, 2025	30.94	30.97	30.79	30.88	30.88	0.18%	2,052,394
Apr 1, 2025	30.96	30.98	30.64	30.82	30.82	-0.19%	1,815,454
Mar 31, 2025	30.82	30.90	30.64	30.88	30.88	1.43%	2,069,843
Mar 28, 2025	30.44	30.51	30.31	30.45	30.45	0.76%	2,098,056
Mar 27, 2025	30.03	30.23	29.97	30.22	30.22	1.32%	1,350,410
Mar 26, 2025	29.86	29.93	29.77	29.82	29.82	-0.07%	1,558,910
Mar 25, 2025	29.80	30.00	29.80	29.84	29.84	0.44%	1,416,228
Mar 24, 2025	29.95	29.95	29.67	29.71	29.71	-0.47%	1,617,467
Mar 21, 2025	30.02	30.02	29.64	29.85	29.85	-0.78%	1,251,770
Mar 20, 2025	29.95	30.10	29.93	30.09	30.09	-0.15%	732,827
Mar 19, 2025	29.98	30.16	29.92	30.13	30.13	0.43%	1,295,521
Mar 18, 2025	30.04	30.29	29.89	30.00	30.00	1.16%	1,514,954
Mar 17, 2025	29.53	29.66	29.52	29.66	29.66	0.54%	1,600,406
Mar 14, 2025	29.60	29.67	29.44	29.50	29.50	0.03%	1,151,340
Mar 13, 2025	29.10	29.51	29.10	29.49	29.49	1.76%	2,119,765
Mar 12, 2025	28.79	29.07	28.76	28.98	28.98	0.50%	1,599,428
Mar 11, 2025	28.82	28.88	28.76	28.83	28.83	1.09%	2,015,229
Mar 10, 2025	28.75	28.76	28.46	28.52	28.52	-0.83%	1,819,775
Mar 7, 2025	28.82	28.96	28.69	28.76	28.76	0.03%	1,851,310
Mar 6, 2025	28.79	28.88	28.74	28.75	28.75	-0.48%	1,376,620
Mar 5, 2025	28.74	28.96	28.71	28.89	28.89	0.17%	2,098,685
Mar 4, 2025	28.87	28.87	28.67	28.84	28.84	0.93%	1,674,994
Mar 3, 2025	28.41	28.60	28.41	28.58	28.58	1.22%	1,451,494
Feb 28, 2025	28.14	28.23	27.99	28.23	28.23	-0.63%	2,390,006
Feb 27, 2025	28.60	28.63	28.34	28.41	28.41	-1.46%	1,399,539