Angus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.58	0.59	0.58	0.59	0.59	2.94%	1,100
Jun 24, 2025	0.58	0.58	0.58	0.58	0.58	-4.05%	4,108
Jun 23, 2025	0.60	0.60	0.60	0.60	0.60	1.59%	110
Jun 20, 2025	0.59	0.59	0.56	0.59	0.59	-	16,232
Jun 18, 2025	0.58	0.59	0.58	0.59	0.59	0.49%	5,400
Jun 16, 2025	0.59	0.59	0.59	0.59	0.59	-0.49%	194
Jun 13, 2025	0.59	0.60	0.59	0.59	0.59	0.51%	29,349
Jun 12, 2025	0.59	0.59	0.59	0.59	0.59	-	64,143
Jun 11, 2025	0.59	0.59	0.59	0.59	0.59	-	15,000
Jun 10, 2025	0.58	0.59	0.58	0.59	0.59	-0.17%	10,200
Jun 9, 2025	0.59	0.59	0.59	0.59	0.59	-0.34%	8,008
Jun 6, 2025	0.58	0.59	0.58	0.59	0.59	2.88%	1,100
Jun 5, 2025	0.57	0.58	0.57	0.57	0.57	-0.05%	33,200
Jun 2, 2025	0.57	0.57	0.57	0.57	0.57	0.67%	3,355
May 29, 2025	0.57	0.57	0.57	0.57	0.57	0.71%	6,000
May 28, 2025	0.57	0.57	0.57	0.57	0.57	-0.32%	64,500
May 27, 2025	0.57	0.57	0.57	0.57	0.57	1.03%	3,500
May 23, 2025	0.56	0.56	0.56	0.56	0.56	1.90%	20,435
May 22, 2025	0.55	0.57	0.54	0.55	0.55	-0.14%	464,690
May 21, 2025	0.55	0.55	0.55	0.55	0.55	0.42%	53,800
May 20, 2025	0.55	0.55	0.55	0.55	0.55	2.90%	8,800
May 19, 2025	0.53	0.53	0.53	0.53	0.53	-3.21%	3,400
May 15, 2025	0.54	0.55	0.53	0.55	0.55	1.69%	2,000
May 14, 2025	0.55	0.55	0.54	0.54	0.54	1.04%	30,500
May 13, 2025	0.54	0.54	0.54	0.54	0.54	-3.52%	1,000
May 12, 2025	0.56	0.56	0.56	0.56	0.56	1.61%	5,000
May 8, 2025	0.55	0.55	0.55	0.55	0.55	0.07%	54,001
May 6, 2025	0.54	0.56	0.54	0.55	0.55	2.93%	115,795
May 5, 2025	0.55	0.55	0.53	0.53	0.53	-0.34%	14,500
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 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 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	-2.02%	48,489
Apr 14, 2025	0.54	0.56	0.53	0.55	0.55	1.91%	69,405
Apr 11, 2025	0.54	0.56	0.54	0.54	0.54	0.24%	114,890
Apr 10, 2025	0.53	0.56	0.53	0.54	0.54	3.56%	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
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	-	14,000
Mar 27, 2025	0.36	0.40	0.35	0.35	0.35	2.76%	6,000