Augusta Gold Corp. (TSX:G)
Canada
· Delayed Price · Currency is CAD 1.340
-0.050 (-3.60%)
Jul 4, 2025, 3:59 PM EDT
Augusta Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.42 | 1.43 | 1.36 | 1.39 | 1.39 | 1.46% | 41,400 |
| Jul 2, 2025 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 5.38% | 124,500 |
| Jun 30, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 7.44% | 76,500 |
| Jun 27, 2025 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | -3.20% | 54,640 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | - | 78,315 |
| Jun 25, 2025 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 5.04% | 107,102 |
| Jun 24, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | 44,100 |
| Jun 23, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 3.48% | 64,800 |
| Jun 20, 2025 | 1.06 | 1.17 | 1.06 | 1.15 | 1.15 | 8.49% | 87,400 |
| Jun 19, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 4,740 |
| Jun 18, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 8.08% | 97,545 |
| Jun 17, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 63,334 |
| Jun 16, 2025 | 1.03 | 1.05 | 0.97 | 1.02 | 1.02 | 4.08% | 232,400 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 1.03% | 7,330 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 2,500 |
| Jun 11, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | 2.08% | 29,100 |
| Jun 10, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 5,600 |
| Jun 9, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 46,000 |
| Jun 6, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 19,800 |
| Jun 5, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 45,700 |
| Jun 4, 2025 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -4.00% | 72,200 |
| Jun 3, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | - | 56,400 |
| Jun 2, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 4.17% | 32,100 |
| May 30, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 23,003 |
| May 29, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 15,600 |
| May 28, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 104,500 |
| May 27, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 50,710 |
| May 26, 2025 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | -3.85% | 80,407 |
| May 23, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 2.97% | 24,536 |
| May 22, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 14,022 |
| May 21, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 59,100 |
| 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 |