African Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	1.05	1.06	1.01	1.04	1.04	1.96%	13,909,590
Apr 17, 2026	1.03	1.06	0.99	1.02	1.02	-0.49%	2,479,294
Apr 16, 2026	1.04	1.05	1.01	1.03	1.03	-4.21%	1,208,643
Apr 15, 2026	1.05	1.08	1.05	1.07	1.07	5.42%	2,798,758
Apr 14, 2026	1.00	1.02	1.00	1.02	1.02	1.50%	4,594,975
Apr 13, 2026	1.02	1.02	0.98	1.00	1.00	-	1,831,350
Apr 10, 2026	1.00	1.02	0.97	1.00	1.00	0.50%	1,215,505
Apr 9, 2026	1.00	1.02	0.98	1.00	1.00	-4.33%	597,744
Apr 8, 2026	1.01	1.04	1.00	1.04	1.04	7.22%	4,582,330
Apr 7, 2026	0.97	1.00	0.96	0.97	0.97	-0.51%	2,253,620
Apr 2, 2026	1.04	1.06	0.98	0.98	0.98	-3.47%	2,089,963
Apr 1, 2026	1.00	1.03	1.00	1.01	1.01	5.76%	1,536,732
Mar 31, 2026	0.91	0.98	0.89	0.96	0.96	6.70%	2,080,055
Mar 30, 2026	0.88	0.90	0.87	0.90	0.90	4.68%	1,411,674
Mar 27, 2026	0.85	0.88	0.84	0.86	0.86	-0.58%	686,117
Mar 26, 2026	0.88	0.88	0.85	0.86	0.86	1.18%	1,092,425
Mar 25, 2026	0.83	0.89	0.82	0.85	0.85	8.97%	1,220,599
Mar 24, 2026	0.79	0.82	0.77	0.78	0.78	1.96%	1,431,617
Mar 23, 2026	0.80	0.82	0.75	0.77	0.77	-8.38%	1,609,875
Mar 20, 2026	0.82	0.85	0.80	0.84	0.84	-2.34%	718,403
Mar 19, 2026	0.88	0.88	0.85	0.86	0.86	-7.07%	1,696,327
Mar 18, 2026	0.93	0.94	0.91	0.92	0.92	-0.54%	1,160,582
Mar 17, 2026	0.92	0.94	0.92	0.93	0.93	1.65%	10,506,220
Mar 16, 2026	0.89	0.93	0.87	0.91	0.91	2.25%	1,916,607
Mar 13, 2026	0.94	0.94	0.88	0.89	0.89	-2.73%	2,218,509
Mar 12, 2026	0.97	0.97	0.91	0.92	0.92	-5.67%	930,893
Mar 11, 2026	0.94	0.98	0.94	0.97	0.97	5.43%	2,021,131
Mar 10, 2026	0.90	0.95	0.85	0.92	0.92	-	4,278,745
Mar 9, 2026	0.94	0.95	0.84	0.92	0.92	-1.60%	4,122,190
Mar 6, 2026	0.94	0.95	0.92	0.94	0.94	-3.61%	887,790
Mar 5, 2026	0.98	0.99	0.95	0.97	0.97	1.57%	650,960
Mar 4, 2026	1.00	1.00	0.94	0.96	0.96	-8.61%	1,002,178
Mar 3, 2026	1.05	1.05	1.01	1.05	1.05	-2.79%	1,701,647
Mar 2, 2026	0.97	1.09	0.97	1.08	1.08	8.04%	3,700,480
Feb 27, 2026	0.98	1.00	0.98	1.00	1.00	1.53%	1,110,362
Feb 26, 2026	1.00	1.01	0.96	0.98	0.98	-2.00%	2,222,961
Feb 25, 2026	1.01	1.02	0.98	1.00	1.00	-	7,530,062
Feb 24, 2026	0.98	1.01	0.97	1.00	1.00	5.26%	2,822,621
Feb 23, 2026	0.94	0.97	0.93	0.95	0.95	3.26%	1,454,219
Feb 20, 2026	0.90	0.93	0.88	0.92	0.92	4.55%	3,870,704
Feb 19, 2026	0.87	0.89	0.80	0.88	0.88	2.33%	1,038,623
Feb 18, 2026	0.86	0.89	0.84	0.86	0.86	-2.27%	875,602
Feb 17, 2026	0.88	0.88	0.87	0.88	0.88	-	1,395,927
Feb 16, 2026	0.94	0.94	0.87	0.88	0.88	-2.22%	718,379
Feb 13, 2026	0.90	0.91	0.86	0.90	0.90	-6.74%	1,386,810
Feb 12, 2026	0.96	1.00	0.95	0.97	0.97	3.21%	1,987,848
Feb 11, 2026	0.90	0.95	0.90	0.94	0.94	7.47%	2,537,534
Feb 10, 2026	0.88	0.89	0.87	0.87	0.87	4.19%	1,764,329
Feb 9, 2026	0.81	0.85	0.80	0.84	0.84	10.60%	1,227,227
Feb 6, 2026	0.78	0.79	0.75	0.76	0.76	-4.43%	2,124,130