A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.76	0.77	0.72	0.74	-	-9.33%	9,174
Feb 11, 2026	0.84	0.85	0.75	0.82	0.82	-7.01%	796,099
Feb 10, 2026	0.86	0.91	0.81	0.88	0.88	-7.23%	264,965
Feb 9, 2026	1.03	1.04	0.83	0.94	0.94	-8.28%	1,062,096
Feb 6, 2026	0.98	1.04	0.98	1.03	1.03	6.51%	224,228
Feb 5, 2026	1.00	1.00	0.88	0.97	0.97	-5.20%	371,744
Feb 4, 2026	0.93	1.05	0.88	1.02	1.02	9.50%	592,507
Feb 3, 2026	0.93	1.05	0.93	0.93	0.93	4.66%	273,147
Feb 2, 2026	0.78	0.90	0.78	0.89	0.89	13.20%	463,701
Jan 30, 2026	0.80	0.81	0.78	0.79	0.79	-5.50%	59,102
Jan 29, 2026	0.82	0.83	0.75	0.83	0.83	3.09%	253,142
Jan 28, 2026	0.81	0.82	0.79	0.81	0.81	-3.24%	118,538
Jan 27, 2026	0.84	0.84	0.77	0.83	0.83	-0.58%	199,465
Jan 26, 2026	0.87	0.87	0.79	0.84	0.84	2.32%	199,512
Jan 23, 2026	0.84	0.84	0.77	0.82	0.82	2.50%	277,943
Jan 22, 2026	0.72	0.80	0.71	0.80	0.80	16.06%	396,368
Jan 21, 2026	0.71	0.71	0.66	0.69	0.69	6.18%	180,122
Jan 20, 2026	0.72	0.72	0.64	0.65	0.65	0.03%	237,617
Jan 16, 2026	0.65	0.65	0.64	0.65	0.65	-	65,925
Jan 15, 2026	0.65	0.66	0.64	0.65	0.65	-1.83%	104,337
Jan 14, 2026	0.66	0.67	0.60	0.66	0.66	6.99%	170,416
Jan 13, 2026	0.64	0.69	0.60	0.62	0.62	-5.84%	257,799
Jan 12, 2026	0.69	0.69	0.66	0.66	0.66	-2.25%	28,928
Jan 9, 2026	0.65	0.67	0.64	0.67	0.67	2.16%	42,159
Jan 8, 2026	0.61	0.72	0.61	0.66	0.66	5.83%	105,213
Jan 7, 2026	0.65	0.65	0.61	0.62	0.62	-3.44%	21,055
Jan 6, 2026	0.59	0.66	0.59	0.64	0.64	7.17%	158,178
Jan 5, 2026	0.59	0.60	0.58	0.60	0.60	5.26%	117,555
Jan 2, 2026	0.54	0.59	0.54	0.57	0.57	-8.20%	51,102
Dec 31, 2025	0.57	0.62	0.56	0.62	0.62	5.96%	89,369
Dec 30, 2025	0.56	0.59	0.53	0.59	0.59	4.09%	142,724
Dec 29, 2025	0.58	0.58	0.54	0.56	0.56	-2.26%	97,401
Dec 26, 2025	0.49	0.58	0.49	0.58	0.58	5.67%	58,826
Dec 24, 2025	0.55	0.55	0.53	0.55	0.55	-2.47%	78,551
Dec 23, 2025	0.56	0.57	0.56	0.56	0.56	-0.71%	40,685
Dec 22, 2025	0.55	0.57	0.54	0.56	0.56	-0.46%	170,933
Dec 19, 2025	0.61	0.61	0.56	0.57	0.57	-8.67%	85,843
Dec 18, 2025	0.65	0.66	0.60	0.62	0.62	-4.44%	78,570
Dec 17, 2025	0.65	0.65	0.65	0.65	0.65	-0.92%	2,695
Dec 16, 2025	0.66	0.66	0.65	0.65	0.65	-0.68%	13,234
Dec 15, 2025	0.66	0.67	0.65	0.66	0.66	0.08%	12,170
Dec 12, 2025	0.69	0.71	0.66	0.66	0.66	-6.83%	25,558
Dec 11, 2025	0.67	0.71	0.64	0.71	0.71	7.41%	149,379
Dec 10, 2025	0.60	0.67	0.59	0.66	0.66	9.86%	152,869
Dec 9, 2025	0.59	0.60	0.58	0.60	0.60	3.92%	98,662
Dec 8, 2025	0.61	0.61	0.58	0.58	0.58	-7.10%	223,206
Dec 5, 2025	0.61	0.62	0.57	0.62	0.62	2.46%	116,827
Dec 4, 2025	0.60	0.61	0.59	0.61	0.61	-0.07%	166,703
Dec 3, 2025	0.61	0.67	0.60	0.61	0.61	0.90%	45,392
Dec 2, 2025	0.64	0.64	0.60	0.60	0.60	0.33%	245,622