Angus Gold Inc. (ANGVF)

Angus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.36	0.36	0.36	0.36	0.36	8.19%	5,000
Dec 23, 2024	0.33	0.33	0.33	0.33	0.33	-0.78%	79,300
Dec 20, 2024	0.34	0.37	0.33	0.33	0.33	-8.58%	81,003
Dec 19, 2024	0.33	0.37	0.33	0.37	0.37	4.27%	7,300
Dec 18, 2024	0.35	0.35	0.35	0.35	0.35	1.27%	6,041
Dec 17, 2024	0.37	0.37	0.35	0.35	0.35	-8.80%	5,600
Dec 16, 2024	0.36	0.38	0.36	0.38	0.38	5.54%	21,475
Dec 13, 2024	0.34	0.38	0.34	0.36	0.36	8.46%	102,462
Dec 12, 2024	0.35	0.35	0.32	0.33	0.33	-5.68%	32,067
Dec 11, 2024	0.32	0.35	0.32	0.35	0.35	2.00%	125,600
Dec 10, 2024	0.35	0.35	0.35	0.35	0.35	6.61%	501
Dec 9, 2024	0.32	0.35	0.32	0.32	0.32	5.89%	6,500
Dec 6, 2024	0.30	0.31	0.30	0.31	0.31	-1.83%	5,924
Dec 5, 2024	0.31	0.31	0.31	0.31	0.31	6.17%	400
Dec 4, 2024	0.38	0.38	0.29	0.29	0.29	4.75%	46,483
Dec 3, 2024	0.27	0.28	0.27	0.28	0.28	3.32%	177,574
Dec 2, 2024	0.26	0.27	0.26	0.27	0.27	-5.24%	15,000
Nov 29, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Nov 27, 2024	0.29	0.29	0.29	0.29	0.29	8.75%	20,010
Nov 26, 2024	0.28	0.28	0.26	0.26	0.26	-3.31%	191,900
Nov 25, 2024	0.28	0.29	0.27	0.27	0.27	-6.19%	96,060
Nov 22, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Nov 21, 2024	0.26	0.35	0.26	0.29	0.29	-18.19%	246,625
Nov 20, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Nov 19, 2024	0.29	0.35	0.28	0.35	0.35	26.57%	9,922
Nov 18, 2024	0.29	0.31	0.25	0.28	0.28	-15.00%	106,845
Nov 15, 2024	0.33	0.33	0.33	0.33	0.33	13.20%	700
Nov 14, 2024	0.29	0.29	0.29	0.29	0.29	-6.88%	4,000
Nov 13, 2024	0.31	0.31	0.31	0.31	0.31	-0.45%	6,321
Nov 12, 2024	0.33	0.33	0.31	0.31	0.31	2.65%	13,000
Nov 11, 2024	0.32	0.36	0.31	0.31	0.31	-2.64%	3,450
Nov 8, 2024	0.37	0.37	0.31	0.31	0.31	-0.38%	19,900
Nov 7, 2024	0.32	0.34	0.31	0.32	0.32	-2.11%	22,620
Nov 6, 2024	0.33	0.36	0.30	0.32	0.32	-16.24%	47,400
Nov 5, 2024	0.36	0.38	0.36	0.38	0.38	-1.14%	3,570
Nov 4, 2024	0.36	0.39	0.36	0.39	0.39	3.54%	10,278
Nov 1, 2024	0.37	0.40	0.34	0.38	0.38	3.93%	52,270
Oct 31, 2024	0.36	0.36	0.36	0.36	0.36	1.69%	500
Oct 30, 2024	0.38	0.42	0.33	0.36	0.36	-6.13%	67,900
Oct 29, 2024	0.38	0.38	0.37	0.38	0.38	-2.90%	14,450
Oct 28, 2024	0.37	0.39	0.37	0.39	0.39	8.33%	14,850
Oct 25, 2024	0.36	0.36	0.36	0.36	0.36	-	5,028
Oct 24, 2024	0.40	0.42	0.36	0.36	0.36	-3.64%	17,000
Oct 23, 2024	0.39	0.45	0.37	0.37	0.37	0.81%	23,354
Oct 22, 2024	0.37	0.37	0.37	0.37	0.37	1.53%	16,500
Oct 21, 2024	0.37	0.37	0.36	0.37	0.37	-	2,886
Oct 18, 2024	0.46	0.46	0.36	0.37	0.37	-	32,288
Oct 17, 2024	0.37	0.37	0.37	0.37	0.37	-	28,250
Oct 16, 2024	0.36	0.37	0.36	0.37	0.37	-1.38%	43,349
Oct 15, 2024	0.35	0.37	0.35	0.37	0.37	-14.63%	6,538
Oct 14, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Oct 11, 2024	0.36	0.43	0.36	0.43	0.43	8.39%	9,500
Oct 10, 2024	0.39	0.40	0.39	0.40	0.40	0.54%	12,000
Oct 9, 2024	0.40	0.40	0.40	0.40	0.40	9.54%	2,000
Oct 8, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Oct 7, 2024	0.36	0.36	0.36	0.36	0.36	-	2,500
Oct 4, 2024	0.40	0.40	0.36	0.36	0.36	-7.42%	4,500
Oct 3, 2024	0.40	0.43	0.38	0.39	0.39	-6.59%	18,350
Oct 2, 2024	0.40	0.42	0.38	0.42	0.42	4.04%	15,919
Oct 1, 2024	0.42	0.43	0.40	0.40	0.40	-5.23%	21,050
Sep 30, 2024	0.41	0.43	0.41	0.43	0.43	5.06%	10,849
Sep 27, 2024	0.41	0.41	0.40	0.41	0.41	-0.24%	26,650
Sep 26, 2024	0.40	0.41	0.40	0.41	0.41	1.62%	2,700
Sep 25, 2024	0.41	0.41	0.40	0.40	0.40	-2.44%	1,800
Sep 24, 2024	0.40	0.43	0.40	0.41	0.41	2.50%	25,185
Sep 23, 2024	0.40	0.40	0.40	0.40	0.40	-	2,000
Sep 20, 2024	0.40	0.43	0.40	0.40	0.40	-3.40%	18,100
Sep 19, 2024	0.41	0.41	0.41	0.41	0.41	1.00%	11,500
Sep 18, 2024	0.44	0.44	0.41	0.41	0.41	2.50%	10,600
Sep 17, 2024	0.40	0.40	0.40	0.40	0.40	-4.83%	1,500
Sep 16, 2024	0.40	0.42	0.40	0.42	0.42	6.82%	2,650
Sep 13, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Sep 12, 2024	0.40	0.40	0.39	0.39	0.39	1.14%	5,920
Sep 11, 2024	0.38	0.39	0.38	0.39	0.39	-4.89%	19,600
Sep 10, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Sep 9, 2024	0.40	0.41	0.40	0.41	0.41	4.87%	7,000
Sep 6, 2024	0.39	0.39	0.39	0.39	0.39	8.33%	10,000
Sep 5, 2024	0.36	0.36	0.36	0.36	0.36	-	8,446
Sep 4, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Sep 3, 2024	0.37	0.37	0.34	0.36	0.36	-9.43%	17,400
Aug 30, 2024	0.40	0.40	0.40	0.40	0.40	13.57%	14,630
Aug 29, 2024	0.42	0.42	0.35	0.35	0.35	2.94%	3,100
Aug 28, 2024	0.38	0.41	0.34	0.34	0.34	-10.38%	24,987
Aug 27, 2024	0.39	0.39	0.38	0.38	0.38	1.61%	5,042
Aug 26, 2024	0.37	0.37	0.37	0.37	0.37	3.72%	4,254
Aug 23, 2024	0.36	0.36	0.36	0.36	0.36	-	2,500
Aug 22, 2024	0.40	0.40	0.36	0.36	0.36	-10.60%	8,720
Aug 21, 2024	0.40	0.40	0.40	0.40	0.40	-1.52%	100
Aug 20, 2024	0.39	0.43	0.39	0.41	0.41	2.22%	12,500
Aug 19, 2024	0.39	0.40	0.39	0.40	0.40	16.52%	14,300
Aug 16, 2024	0.32	0.34	0.32	0.34	0.34	7.28%	6,528
Aug 15, 2024	0.32	0.32	0.32	0.32	0.32	0.06%	5,000
Aug 14, 2024	0.32	0.32	0.32	0.32	0.32	5.69%	13,840
Aug 13, 2024	0.29	0.32	0.29	0.30	0.30	-2.64%	9,800
Aug 12, 2024	0.30	0.31	0.28	0.31	0.31	-2.29%	14,600
Aug 9, 2024	0.26	0.32	0.23	0.32	0.32	-2.69%	23,351
Aug 8, 2024	0.32	0.34	0.32	0.33	0.33	10.61%	19,160
Aug 7, 2024	0.31	0.31	0.28	0.30	0.30	-7.64%	32,142
Aug 6, 2024	0.33	0.33	0.29	0.32	0.32	-5.19%	36,188
Aug 5, 2024	0.34	0.34	0.34	0.34	0.34	2.27%	250

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.