Augusta Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	1.20	1.21	1.15	1.21	-	24.74%	1,619,775
Jul 15, 2025	1.02	1.02	0.97	0.97	0.97	-3.96%	15,450
Jul 14, 2025	1.01	1.05	1.00	1.01	1.01	3.05%	138,677
Jul 11, 2025	0.99	1.02	0.98	0.98	0.98	-1.99%	31,160
Jul 10, 2025	0.99	1.03	0.97	1.00	1.00	1.21%	41,363
Jul 9, 2025	0.94	1.00	0.92	0.99	0.99	5.24%	98,460
Jul 8, 2025	0.96	0.96	0.92	0.94	0.94	-1.79%	19,550
Jul 7, 2025	1.03	1.03	0.91	0.96	0.96	-7.91%	52,141
Jul 3, 2025	1.01	1.04	1.01	1.04	1.04	2.98%	14,580
Jul 2, 2025	1.02	1.02	0.97	1.01	1.01	-1.18%	28,507
Jul 1, 2025	1.05	1.10	0.99	1.02	1.02	7.86%	66,995
Jun 30, 2025	0.90	0.97	0.90	0.95	0.95	6.73%	39,418
Jun 27, 2025	0.92	0.92	0.87	0.89	0.89	-3.64%	49,465
Jun 26, 2025	0.88	0.93	0.88	0.92	0.92	0.99%	74,030
Jun 25, 2025	0.90	0.92	0.85	0.91	0.91	3.21%	194,857
Jun 24, 2025	0.77	0.88	0.77	0.88	0.88	1.00%	6,711
Jun 23, 2025	0.85	0.88	0.82	0.87	0.87	0.84%	60,821
Jun 20, 2025	0.79	0.87	0.77	0.87	0.87	11.28%	62,850
Jun 18, 2025	0.73	0.78	0.72	0.78	0.78	6.04%	132,967
Jun 17, 2025	0.75	0.75	0.71	0.73	0.73	-2.12%	36,862
Jun 16, 2025	0.74	0.75	0.71	0.75	0.75	3.66%	312,488
Jun 13, 2025	0.75	0.75	0.70	0.72	0.72	0.49%	17,641
Jun 12, 2025	0.73	0.75	0.72	0.72	0.72	0.03%	14,500
Jun 11, 2025	0.71	0.73	0.70	0.72	0.72	2.24%	32,610
Jun 10, 2025	0.65	0.71	0.65	0.70	0.70	-0.20%	10,640
Jun 9, 2025	0.75	0.75	0.69	0.71	0.71	-3.14%	56,913
Jun 6, 2025	0.68	0.73	0.68	0.73	0.73	1.37%	7,428
Jun 5, 2025	0.71	0.72	0.68	0.72	0.72	4.39%	61,036
Jun 4, 2025	0.70	0.74	0.63	0.69	0.69	-5.04%	151,955
Jun 3, 2025	0.71	0.75	0.71	0.72	0.72	-0.73%	106,547
Jun 2, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	33,670
May 30, 2025	0.72	0.72	0.68	0.70	0.70	1.45%	27,607
May 29, 2025	0.74	0.74	0.69	0.69	0.69	-1.71%	19,689
May 28, 2025	0.72	0.74	0.69	0.70	0.70	-5.14%	84,283
May 27, 2025	0.77	0.77	0.72	0.74	0.74	-1.99%	49,019
May 23, 2025	0.73	0.76	0.73	0.76	0.76	3.42%	14,106
May 22, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	24,470
May 21, 2025	0.75	0.75	0.73	0.74	0.74	0.39%	44,221
May 20, 2025	0.78	0.79	0.72	0.74	0.74	-5.50%	148,853
May 19, 2025	0.78	0.78	0.78	0.78	0.78	-0.59%	1,006
May 16, 2025	0.80	0.80	0.78	0.78	0.78	-2.17%	2,671
May 15, 2025	0.79	0.81	0.75	0.80	0.80	1.52%	34,891
May 14, 2025	0.83	0.83	0.75	0.79	0.79	-5.08%	33,994
May 13, 2025	0.83	0.84	0.80	0.83	0.83	1.49%	22,468
May 12, 2025	0.85	0.86	0.82	0.82	0.82	-1.20%	25,064
May 9, 2025	0.91	0.91	0.83	0.83	0.83	-2.35%	30,131
May 8, 2025	0.87	0.88	0.83	0.85	0.85	-1.16%	84,548
May 7, 2025	0.83	0.86	0.83	0.86	0.86	0.61%	25,634
May 6, 2025	0.86	0.86	0.79	0.85	0.85	4.29%	92,126
May 5, 2025	0.79	0.83	0.78	0.82	0.82	4.27%	38,095