Augusta Gold Corp. (TSX:G)
Canada
· Delayed Price · Currency is CAD 1.020
-0.080 (-7.27%)
May 20, 2025, 3:59 PM EDT
Augusta Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 74,227 |
| May 16, 2025 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -1.79% | 22,306 |
| May 15, 2025 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 1.82% | 10,206 |
| May 14, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 57,900 |
| May 13, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 38,800 |
| May 12, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -4.20% | 21,120 |
| May 9, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 15,100 |
| May 8, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 60,600 |
| May 7, 2025 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 25,505 |
| May 6, 2025 | 1.15 | 1.18 | 1.09 | 1.18 | 1.18 | 5.36% | 33,100 |
| May 5, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 3.70% | 31,300 |
| May 2, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 3.85% | 17,000 |
| May 1, 2025 | 1.19 | 1.19 | 1.04 | 1.04 | 1.04 | -9.57% | 46,600 |
| Apr 30, 2025 | 1.11 | 1.15 | 1.08 | 1.15 | 1.15 | 0.88% | 82,200 |
| Apr 29, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 19,800 |
| Apr 28, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 27,800 |
| Apr 25, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 6.48% | 31,509 |
| Apr 24, 2025 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | - | 17,843 |
| Apr 23, 2025 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | 0.93% | 14,901 |
| Apr 22, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -6.96% | 9,001 |
| Apr 21, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 12,700 |
| Apr 17, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 36,400 |
| Apr 16, 2025 | 1.09 | 1.15 | 1.07 | 1.07 | 1.07 | - | 65,440 |
| Apr 15, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | - | 11,300 |
| Apr 14, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 28,300 |
| Apr 11, 2025 | 1.01 | 1.10 | 1.00 | 1.07 | 1.07 | 12.63% | 49,500 |
| Apr 10, 2025 | 1.02 | 1.02 | 0.91 | 0.95 | 0.95 | -3.06% | 30,000 |
| Apr 9, 2025 | 0.87 | 0.98 | 0.87 | 0.98 | 0.98 | 10.11% | 33,100 |
| Apr 8, 2025 | 1.04 | 1.04 | 0.84 | 0.89 | 0.89 | -11.00% | 56,100 |
| Apr 7, 2025 | 0.96 | 1.01 | 0.94 | 1.00 | 1.00 | 5.26% | 16,337 |
| Apr 4, 2025 | 1.05 | 1.05 | 0.93 | 0.95 | 0.95 | -8.65% | 58,000 |
| Apr 3, 2025 | 1.09 | 1.09 | 0.98 | 1.04 | 1.04 | 2.97% | 105,800 |
| Apr 2, 2025 | 1.12 | 1.12 | 1.00 | 1.01 | 1.01 | -7.34% | 184,600 |
| Apr 1, 2025 | 1.12 | 1.13 | 1.05 | 1.09 | 1.09 | -5.22% | 98,200 |
| Mar 31, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 37,700 |
| Mar 28, 2025 | 1.16 | 1.22 | 1.14 | 1.15 | 1.15 | - | 70,800 |
| Mar 27, 2025 | 1.06 | 1.20 | 1.06 | 1.15 | 1.15 | -3.36% | 142,103 |
| Mar 26, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 4,920 |
| Mar 25, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 40,900 |
| Mar 24, 2025 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | 1.72% | 20,000 |
| Mar 21, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 16,700 |
| Mar 20, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -4.03% | 38,000 |
| Mar 19, 2025 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | 1.64% | 40,600 |
| Mar 18, 2025 | 1.25 | 1.30 | 1.22 | 1.22 | 1.22 | -8.96% | 24,400 |
| Mar 17, 2025 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 10.74% | 116,300 |
| Mar 14, 2025 | 1.22 | 1.25 | 1.14 | 1.21 | 1.21 | 1.68% | 32,500 |
| Mar 13, 2025 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 8.18% | 47,638 |
| Mar 12, 2025 | 1.11 | 1.11 | 1.03 | 1.10 | 1.10 | 4.76% | 7,300 |
| Mar 11, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | 5.00% | 17,700 |
| Mar 10, 2025 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 22,843 |