African Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.55	0.55	0.55	0.55	0.55	5.83%	-
Feb 19, 2026	0.52	0.52	0.52	0.52	0.52	1.98%	-
Feb 18, 2026	0.51	0.51	0.51	0.51	0.51	-1.94%	-
Feb 17, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Feb 16, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	-
Feb 13, 2026	0.53	0.54	0.53	0.54	0.54	-3.57%	4,000
Feb 12, 2026	0.56	0.57	0.56	0.56	0.56	-	4,000
Feb 11, 2026	0.55	0.57	0.54	0.56	0.56	8.74%	78,000
Feb 10, 2026	0.52	0.52	0.52	0.52	0.52	5.10%	100
Feb 9, 2026	0.49	0.49	0.49	0.49	0.49	11.36%	-
Feb 6, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	-
Feb 5, 2026	0.46	0.46	0.46	0.46	0.46	-4.56%	-
Feb 4, 2026	0.48	0.48	0.48	0.48	0.48	-0.82%	-
Feb 3, 2026	0.45	0.49	0.45	0.49	0.49	17.96%	3,000
Feb 2, 2026	0.41	0.41	0.41	0.41	0.41	-2.37%	-
Jan 30, 2026	0.47	0.47	0.42	0.42	0.42	-14.92%	105,400
Jan 29, 2026	0.50	0.50	0.50	0.50	0.50	1.22%	-
Jan 28, 2026	0.45	0.49	0.45	0.49	0.49	11.36%	600
Jan 27, 2026	0.44	0.45	0.44	0.44	0.44	0.46%	39,000
Jan 26, 2026	0.44	0.44	0.44	0.44	0.44	1.39%	-
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Jan 22, 2026	0.43	0.45	0.43	0.43	0.43	1.88%	68,571
Jan 21, 2026	0.42	0.43	0.42	0.43	0.43	8.12%	16,900
Jan 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	20,000
Jan 19, 2026	0.36	0.40	0.36	0.40	0.40	16.37%	52,500
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-2.84%	-
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	-2.22%	10,000
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-	9,841
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	2.27%	11,000
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-0.56%	-
Jan 9, 2026	0.36	0.37	0.35	0.35	0.35	1.14%	14,500
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	-
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	1.15%	-
Jan 6, 2026	0.35	0.35	0.35	0.35	0.35	-2.79%	-
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	-2.19%	-
Jan 2, 2026	0.36	0.37	0.36	0.37	0.37	3.98%	30,000
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-0.56%	-
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	1.72%	-
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-5.43%	-
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	17.20%	-
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-3.68%	-
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	3.82%	-
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	3.97%	-
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-3.21%	-
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	-
Dec 12, 2025	0.30	0.31	0.30	0.31	0.31	15.67%	10,000
Dec 11, 2025	0.27	0.27	0.27	0.27	0.27	-2.19%	-
Dec 10, 2025	0.27	0.27	0.27	0.27	0.27	-1.44%	-
Dec 9, 2025	0.27	0.28	0.27	0.28	0.28	-0.71%	4,500
Dec 8, 2025	0.28	0.28	0.28	0.28	0.28	-0.71%	-