Advanced Gold Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.27	0.27	0.25	0.25	-	-7.41%	-
May 20, 2026	0.28	0.28	0.27	0.27	0.27	-	1,000
May 19, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	6,600
May 15, 2026	0.29	0.29	0.28	0.29	0.29	-	4,000
May 14, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	5,269
May 13, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	12,000
May 12, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	31,000
May 11, 2026	0.28	0.28	0.27	0.27	0.27	-	3,500
May 8, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	37,686
May 7, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	23,000
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-	1,500
May 5, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	15,000
May 4, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	1,000
May 1, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	2,520
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Apr 29, 2026	0.30	0.30	0.27	0.30	0.30	-	19,500
Apr 28, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	5,500
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	1,000
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-	15,000
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	4,000
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	8,000
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	2,500
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-4.62%	20,500
Apr 16, 2026	0.34	0.34	0.30	0.33	0.33	-4.41%	54,320
Apr 15, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	3,436
Apr 14, 2026	0.30	0.34	0.30	0.32	0.32	4.92%	15,909
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	10,000
Apr 10, 2026	0.35	0.35	0.30	0.32	0.32	-10.00%	40,500
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-	34,511
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	-	2,761
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	37,208
Apr 6, 2026	0.36	0.36	0.35	0.35	0.35	-	7,057
Apr 2, 2026	0.34	0.39	0.31	0.35	0.35	1.45%	89,685
Apr 1, 2026	0.35	0.35	0.35	0.35	0.35	7.81%	500
Mar 31, 2026	0.36	0.37	0.31	0.32	0.32	-14.67%	125,361
Mar 30, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	20,250
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	4,000
Mar 26, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	2,746
Mar 25, 2026	0.37	0.40	0.36	0.39	0.39	8.33%	22,500
Mar 24, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	2,018
Mar 23, 2026	0.35	0.36	0.35	0.35	0.35	12.90%	2,500
Mar 20, 2026	0.35	0.35	0.31	0.31	0.31	-13.89%	16,000
Mar 19, 2026	0.38	0.38	0.36	0.36	0.36	-10.00%	12,292
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-	11,500
Mar 16, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	11,500
Mar 13, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	3,000
Mar 12, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	4,733
Mar 11, 2026	0.37	0.39	0.37	0.38	0.38	8.57%	15,000
Mar 10, 2026	0.38	0.38	0.35	0.35	0.35	-12.50%	41,001