Angus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.55	0.55	0.53	0.53	0.53	-1.11%	182,300
May 1, 2025	0.54	0.55	0.54	0.54	0.54	-2.17%	32,400
Apr 30, 2025	0.55	0.55	0.53	0.55	0.55	1.32%	214,200
Apr 29, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 28, 2025	0.54	0.55	0.54	0.54	0.54	1.32%	50,304
Apr 25, 2025	0.59	0.59	0.54	0.54	0.54	-0.83%	4,008
Apr 24, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 23, 2025	0.57	0.57	0.54	0.54	0.54	-8.10%	108,282
Apr 22, 2025	0.59	0.59	0.59	0.59	0.59	8.12%	770
Apr 21, 2025	0.55	0.55	0.55	0.55	0.55	0.06%	54,000
Apr 17, 2025	0.53	0.56	0.39	0.55	0.55	-1.02%	196,833
Apr 16, 2025	0.56	0.56	0.55	0.55	0.55	2.23%	6,600
Apr 15, 2025	0.54	0.55	0.52	0.54	0.54	-2.01%	48,489
Apr 14, 2025	0.54	0.56	0.53	0.55	0.55	1.90%	69,405
Apr 11, 2025	0.54	0.56	0.54	0.54	0.54	0.25%	114,890
Apr 10, 2025	0.53	0.56	0.53	0.54	0.54	3.55%	91,130
Apr 9, 2025	0.52	0.53	0.48	0.52	0.52	0.19%	331,007
Apr 8, 2025	0.51	0.53	0.49	0.52	0.52	1.17%	385,904
Apr 7, 2025	0.40	0.52	0.40	0.51	0.51	69.31%	2,165,283
Apr 4, 2025	0.30	0.30	0.30	0.30	0.30	-10.88%	2,600
Apr 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 2, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 1, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 31, 2025	0.35	0.35	0.30	0.34	0.34	-2.72%	14,500
Mar 28, 2025	0.35	0.35	0.35	0.35	0.35	0.01%	14,000
Mar 27, 2025	0.36	0.40	0.35	0.35	0.35	2.75%	6,000
Mar 26, 2025	0.35	0.35	0.34	0.34	0.34	-2.81%	13,514
Mar 25, 2025	0.34	0.35	0.34	0.35	0.35	-0.01%	14,500
Mar 24, 2025	0.33	0.35	0.33	0.35	0.35	4.48%	20,100
Mar 21, 2025	0.34	0.34	0.33	0.34	0.34	8.52%	19,500
Mar 20, 2025	0.32	0.32	0.31	0.31	0.31	-7.99%	8,775
Mar 19, 2025	0.33	0.34	0.32	0.34	0.34	-4.14%	12,693
Mar 18, 2025	0.35	0.36	0.35	0.35	0.35	1.00%	14,000
Mar 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Mar 14, 2025	0.33	0.35	0.33	0.35	0.35	-1.33%	14,050
Mar 13, 2025	0.34	0.36	0.32	0.35	0.35	5.19%	17,000
Mar 12, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	6,500
Mar 11, 2025	0.33	0.35	0.31	0.34	0.34	30.91%	9,200
Mar 10, 2025	0.26	0.29	0.26	0.26	0.26	-22.06%	2,900
Mar 7, 2025	0.33	0.33	0.33	0.33	0.33	1.96%	100
Mar 6, 2025	0.33	0.33	0.33	0.33	0.33	0.06%	830
Mar 5, 2025	0.29	0.33	0.29	0.33	0.33	49.80%	43,510
Mar 4, 2025	0.26	0.29	0.22	0.22	0.22	-17.95%	36,900
Mar 3, 2025	0.27	0.27	0.27	0.27	0.27	1.92%	10,500
Feb 28, 2025	0.27	0.27	0.26	0.26	0.26	-14.88%	115,215
Feb 27, 2025	0.31	0.31	0.31	0.31	0.31	16.76%	4,296
Feb 26, 2025	0.29	0.29	0.25	0.26	0.26	0.62%	91,300
Feb 25, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Feb 24, 2025	0.29	0.29	0.25	0.26	0.26	-14.43%	85,100
Feb 21, 2025	0.30	0.30	0.29	0.30	0.30	0.12%	18,370