A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.09	1.17	1.04	1.05	1.05	-0.94%	166,509
Feb 26, 2026	1.03	1.08	1.01	1.06	1.06	4.43%	160,121
Feb 25, 2026	1.03	1.04	1.00	1.02	1.02	-0.49%	75,367
Feb 24, 2026	0.98	1.04	0.98	1.02	1.02	2.00%	46,302
Feb 23, 2026	1.00	1.01	0.90	1.00	1.00	1.01%	223,485
Feb 20, 2026	1.04	1.05	0.99	0.99	0.99	-7.48%	170,732
Feb 19, 2026	0.98	1.08	0.95	1.07	1.07	8.08%	212,419
Feb 18, 2026	1.05	1.05	0.99	0.99	0.99	-4.81%	237,793
Feb 17, 2026	1.09	1.09	1.00	1.04	1.04	-7.96%	233,233
Feb 13, 2026	0.97	1.13	0.96	1.13	1.13	15.31%	176,015
Feb 12, 2026	1.12	1.12	0.94	0.98	0.98	-9.26%	524,907
Feb 11, 2026	1.20	1.20	0.98	1.08	1.08	-9.24%	588,750
Feb 10, 2026	1.23	1.23	1.08	1.19	1.19	-3.25%	287,348
Feb 9, 2026	1.40	1.40	1.11	1.23	1.23	-12.14%	373,422
Feb 6, 2026	1.33	1.43	1.33	1.40	1.40	4.48%	257,650
Feb 5, 2026	1.32	1.40	1.25	1.34	1.34	-3.60%	278,749
Feb 4, 2026	1.30	1.46	1.21	1.39	1.39	7.75%	555,161
Feb 3, 2026	1.25	1.44	1.24	1.29	1.29	7.50%	319,756
Feb 2, 2026	1.08	1.23	1.07	1.20	1.20	12.68%	383,624
Jan 30, 2026	1.11	1.11	1.05	1.07	1.07	-4.05%	83,921
Jan 29, 2026	1.08	1.11	0.98	1.11	1.11	0.91%	142,928
Jan 28, 2026	1.11	1.11	1.07	1.10	1.10	-1.79%	47,936
Jan 27, 2026	1.15	1.15	1.05	1.12	1.12	-1.75%	83,794
Jan 26, 2026	1.12	1.15	1.08	1.14	1.14	0.88%	211,922
Jan 23, 2026	1.11	1.15	1.05	1.13	1.13	1.80%	181,981
Jan 22, 2026	1.02	1.11	1.01	1.11	1.11	16.84%	537,307
Jan 21, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	71,522
Jan 20, 2026	0.91	0.94	0.89	0.94	0.94	2.17%	50,527
Jan 19, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	10,000
Jan 16, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	31,888
Jan 15, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	50,906
Jan 14, 2026	0.86	0.93	0.85	0.92	0.92	9.52%	70,184
Jan 13, 2026	0.94	0.96	0.84	0.84	0.84	-6.67%	343,320
Jan 12, 2026	0.92	0.93	0.90	0.90	0.90	1.12%	65,684
Jan 9, 2026	0.90	0.94	0.89	0.89	0.89	-1.11%	77,382
Jan 8, 2026	0.86	0.92	0.85	0.90	0.90	5.88%	117,556
Jan 7, 2026	0.89	0.89	0.85	0.85	0.85	-3.41%	26,704
Jan 6, 2026	0.80	0.90	0.80	0.88	0.88	6.02%	114,734
Jan 5, 2026	0.80	0.83	0.79	0.83	0.83	3.75%	83,064
Jan 2, 2026	0.80	0.80	0.79	0.80	0.80	-2.44%	25,426
Dec 31, 2025	0.79	0.82	0.77	0.82	0.82	2.50%	59,112
Dec 30, 2025	0.77	0.80	0.73	0.80	0.80	4.58%	247,573
Dec 29, 2025	0.75	0.79	0.74	0.77	0.77	0.66%	106,472
Dec 24, 2025	0.76	0.77	0.73	0.76	0.76	-	40,779
Dec 23, 2025	0.78	0.79	0.76	0.76	0.76	1.33%	63,542
Dec 22, 2025	0.76	0.78	0.74	0.75	0.75	-3.85%	281,712
Dec 19, 2025	0.83	0.83	0.78	0.78	0.78	-4.88%	75,085
Dec 18, 2025	0.88	0.89	0.82	0.82	0.82	-7.34%	65,807
Dec 17, 2025	0.89	0.89	0.88	0.89	0.89	-1.67%	17,500
Dec 16, 2025	0.88	0.91	0.88	0.90	0.90	-	10,367