Allegiant Gold Ltd. (AUXXD)
OTCMKTS
· Delayed Price · Currency is USD
0.2458
+0.0053 (2.18%)
At close: Jun 5, 2025
Allegiant Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.20% | 17,576 |
| Jun 4, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.12% | 9,650 |
| Jun 3, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 30.83% | 24,303 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 17.65% | 3,043 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.00% | 47,301 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.83% | 10,892 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.42% | 2,075 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 10,500 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 1,500 |
| May 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.44% | 101,775 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.26% | 750 |
| May 20, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.63% | 990 |
| May 19, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 11.30% | 556 |
| May 16, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 1.50% | 956 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.74% | 750 |
| May 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 8,725 |
| May 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.76% | 4,125 |
| May 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -14.40% | 20,750 |
| May 9, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.33% | 15,400 |
| May 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.23% | 4,010 |
| May 6, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -3.76% | 3,340 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 6.28% | 49,873 |
| May 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 317 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 120 |
| Apr 30, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -4.41% | 70,000 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.19% | 4,150 |
| Apr 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 2,730 |
| Apr 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.59% | 897 |
| Apr 22, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 11.93% | 6,572 |
| Apr 21, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -7.06% | 32,638 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.80% | 2,000 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,200 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.47% | 3,652 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.92% | 12,760 |
| Apr 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.67% | 46,001 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.21% | 55,105 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.11% | 5,000 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.85% | 42,252 |
| Apr 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.96% | 9,423 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.32% | 1,076 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.30% | 175 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 125 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.90% | 5,750 |
| Mar 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.11% | 12,250 |
| Mar 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.17% | 12,890 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.46% | 6,856 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.63% | 9,250 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.75% | 350 |
| Mar 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.40% | 2,279 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.70% | 5,500 |