African Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.52	0.55	0.52	0.53	0.53	66.67%	18,423,862
Nov 27, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	269,854
Nov 26, 2025	0.33	0.33	0.31	0.32	0.32	-	406,085
Nov 25, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	124,220
Nov 24, 2025	0.33	0.33	0.31	0.31	0.31	-	486,161
Nov 21, 2025	0.37	0.38	0.31	0.31	0.31	-11.43%	845,084
Nov 20, 2025	0.32	0.35	0.32	0.35	0.35	11.11%	1,011,129
Nov 19, 2025	0.31	0.32	0.30	0.32	0.32	10.53%	334,110
Nov 18, 2025	0.31	0.32	0.29	0.29	0.29	-5.00%	329,237
Nov 17, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	161,506
Nov 14, 2025	0.32	0.32	0.30	0.32	0.32	-	460,912
Nov 13, 2025	0.32	0.33	0.31	0.32	0.32	-	254,695
Nov 12, 2025	0.31	0.32	0.30	0.32	0.32	6.78%	560,921
Nov 11, 2025	0.32	0.32	0.30	0.30	0.30	-1.67%	808,950
Nov 10, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	320,008
Nov 7, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	40,482
Nov 6, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	128,952
Nov 5, 2025	0.28	0.30	0.28	0.30	0.30	-	869,833
Nov 4, 2025	0.32	0.32	0.29	0.30	0.30	-1.67%	434,051
Nov 3, 2025	0.31	0.32	0.29	0.30	0.30	-7.69%	282,295
Oct 31, 2025	0.30	0.33	0.30	0.33	0.33	6.56%	143,075
Oct 30, 2025	0.31	0.33	0.30	0.31	0.31	-	1,049,481
Oct 29, 2025	0.30	0.32	0.29	0.31	0.31	1.67%	626,998
Oct 28, 2025	0.31	0.32	0.29	0.30	0.30	-9.09%	1,686,836
Oct 27, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	536,450
Oct 24, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	554,016
Oct 23, 2025	0.30	0.34	0.30	0.34	0.34	6.25%	711,125
Oct 22, 2025	0.32	0.33	0.31	0.32	0.32	-5.88%	680,138
Oct 21, 2025	0.33	0.36	0.31	0.34	0.34	3.03%	968,545
Oct 20, 2025	0.34	0.34	0.31	0.33	0.33	-2.94%	2,405,133
Oct 17, 2025	0.38	0.38	0.33	0.34	0.34	-5.56%	1,313,008
Oct 16, 2025	0.37	0.38	0.36	0.36	0.36	-	477,613
Oct 15, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	528,088
Oct 14, 2025	0.37	0.39	0.36	0.37	0.37	1.37%	1,122,157
Oct 13, 2025	0.36	0.37	0.34	0.37	0.37	-1.35%	694,100
Oct 10, 2025	0.38	0.38	0.36	0.37	0.37	-5.13%	1,033,379
Oct 9, 2025	0.40	0.42	0.38	0.39	0.39	-	1,620,489
Oct 8, 2025	0.38	0.40	0.37	0.39	0.39	5.41%	1,331,131
Oct 7, 2025	0.41	0.41	0.36	0.37	0.37	-8.64%	2,347,168
Oct 6, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	1,056,647
Oct 3, 2025	0.45	0.45	0.41	0.42	0.42	-8.79%	1,224,180
Oct 2, 2025	0.45	0.46	0.43	0.46	0.46	3.41%	1,573,690
Oct 1, 2025	0.43	0.45	0.42	0.44	0.44	4.76%	1,773,501
Sep 30, 2025	0.39	0.43	0.39	0.42	0.42	12.00%	4,417,037
Sep 29, 2025	0.33	0.38	0.33	0.38	0.38	13.64%	1,169,241
Sep 26, 2025	0.33	0.35	0.32	0.33	0.33	-4.35%	529,560
Sep 25, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	1,142,029
Sep 24, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	1,749,873
Sep 23, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	405,523
Sep 22, 2025	0.31	0.33	0.30	0.30	0.30	-	1,065,988