Advanced Gold Exploration Inc. (CSE:AUEX)
Canada · Delayed Price · Currency is CAD 0.2750
+0.0250 (10.00%)
At close: Feb 27, 2026
Advanced Gold Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.28 | 0.35 | 0.28 | 0.28 | 0.28 | 10.00% | 66,500 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 5,000 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 6,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 1,300 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 15.22% | 2,350 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -2.13% | 35,620 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 38,833 |
| Feb 17, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -9.09% | 50,500 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.84% | 3,500 |
| Feb 12, 2026 | 0.27 | 0.30 | 0.26 | 0.26 | 0.26 | -5.56% | 20,332 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 8,000 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,616 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.39% | 1,300 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -23.33% | 51,500 |
| Feb 4, 2026 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 11.11% | 34,033 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 10.20% | 1,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 884 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 2.08% | 10,525 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -20.00% | 106,326 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,500 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 5.26% | 23,500 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.06% | 5,200 |
| Jan 23, 2026 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -6.06% | 41,013 |
| Jan 22, 2026 | 0.25 | 0.34 | 0.25 | 0.33 | 0.33 | 24.53% | 45,844 |
| Jan 21, 2026 | 0.22 | 0.30 | 0.22 | 0.27 | 0.27 | 20.45% | 53,795 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,600 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,800 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 122,500 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 7.89% | 34,350 |
| Jan 13, 2026 | 0.19 | 0.23 | 0.19 | 0.19 | 0.19 | -13.64% | 6,444 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -8.33% | 15,760 |
| Jan 9, 2026 | 0.23 | 0.28 | 0.23 | 0.24 | 0.24 | 29.73% | 66,887 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,250 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.13% | 2,363 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.43% | 1,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 48,141 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -7.50% | 36,225 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 2,100 |
| Dec 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 18.42% | 9,600 |
| Dec 18, 2025 | 0.15 | 0.23 | 0.15 | 0.19 | 0.19 | 26.67% | 71,047 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 20,250 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -17.50% | 31,383 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 25.00% | 42,500 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 33.33% | 1,500 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,500 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 4,000 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 115,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -21.88% | 20,300 |
| Dec 3, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 14,867 |