African Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.82	0.83	0.78	0.79	0.79	-5.95%	2,400,230
Feb 4, 2026	0.82	0.84	0.78	0.84	0.84	7.01%	1,986,860
Feb 3, 2026	0.77	0.81	0.77	0.79	0.79	8.28%	1,737,332
Feb 2, 2026	0.75	0.78	0.72	0.73	0.73	-11.59%	1,940,340
Jan 30, 2026	0.85	0.85	0.81	0.82	0.82	-4.65%	2,245,311
Jan 29, 2026	0.86	0.87	0.84	0.86	0.86	5.52%	4,509,504
Jan 28, 2026	0.80	0.84	0.79	0.82	0.82	4.49%	4,226,222
Jan 27, 2026	0.78	0.79	0.76	0.78	0.78	-	2,580,866
Jan 23, 2026	0.77	0.80	0.76	0.78	0.78	1.30%	2,783,065
Jan 22, 2026	0.78	0.79	0.75	0.77	0.77	-2.53%	948,135
Jan 21, 2026	0.73	0.82	0.73	0.79	0.79	8.22%	2,748,312
Jan 20, 2026	0.71	0.74	0.71	0.73	0.73	10.61%	4,807,452
Jan 19, 2026	0.64	0.67	0.64	0.66	0.66	3.94%	3,602,165
Jan 16, 2026	0.62	0.65	0.62	0.64	0.64	-	1,738,077
Jan 15, 2026	0.62	0.64	0.62	0.64	0.64	0.79%	878,572
Jan 14, 2026	0.64	0.64	0.62	0.63	0.63	-3.08%	454,417
Jan 13, 2026	0.65	0.66	0.65	0.65	0.65	1.56%	379,446
Jan 12, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	980,121
Jan 9, 2026	0.62	0.65	0.62	0.64	0.64	0.79%	651,391
Jan 8, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	996,114
Jan 7, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	1,372,956
Jan 6, 2026	0.65	0.67	0.63	0.64	0.64	-3.76%	1,006,914
Jan 5, 2026	0.67	0.67	0.65	0.67	0.67	0.76%	685,098
Jan 2, 2026	0.66	0.67	0.65	0.66	0.66	-	894,293
Dec 31, 2025	0.67	0.67	0.66	0.66	0.66	2.33%	652,170
Dec 30, 2025	0.65	0.66	0.62	0.65	0.65	-3.73%	532,350
Dec 29, 2025	0.66	0.69	0.66	0.67	0.67	2.29%	1,033,715
Dec 24, 2025	0.67	0.67	0.65	0.66	0.66	0.77%	204,470
Dec 23, 2025	0.64	0.67	0.63	0.65	0.65	-	1,892,601
Dec 22, 2025	0.60	0.65	0.60	0.65	0.65	9.24%	2,622,373
Dec 19, 2025	0.60	0.61	0.59	0.60	0.60	1.71%	3,903,747
Dec 18, 2025	0.59	0.61	0.59	0.59	0.59	1.74%	3,745,371
Dec 17, 2025	0.55	0.58	0.54	0.58	0.58	0.88%	1,606,326
Dec 16, 2025	0.57	0.58	0.52	0.57	0.57	-1.72%	1,957,917
Dec 15, 2025	0.54	0.59	0.54	0.58	0.58	5.45%	2,797,599
Dec 12, 2025	0.52	0.56	0.52	0.55	0.55	8.91%	9,775,953
Dec 11, 2025	0.50	0.51	0.49	0.51	0.51	-0.98%	3,082,430
Dec 10, 2025	0.50	0.52	0.49	0.51	0.51	2.00%	10,432,510
Dec 9, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	5,068,841
Dec 8, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	6,263,858
Dec 5, 2025	0.52	0.53	0.51	0.52	0.52	-2.80%	9,468,211
Dec 4, 2025	0.53	0.54	0.53	0.54	0.54	-0.93%	12,989,945
Dec 3, 2025	0.53	0.54	0.52	0.54	0.54	2.86%	13,442,770
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