A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	11,180
Dec 12, 2025	0.94	0.95	0.91	0.92	0.92	-6.12%	44,858
Dec 11, 2025	0.89	0.98	0.87	0.98	0.98	6.52%	154,176
Dec 10, 2025	0.82	0.92	0.82	0.92	0.92	10.84%	138,309
Dec 9, 2025	0.82	0.83	0.80	0.83	0.83	3.75%	48,081
Dec 8, 2025	0.84	0.84	0.80	0.80	0.80	-6.98%	83,547
Dec 5, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	215,262
Dec 4, 2025	0.83	0.85	0.82	0.85	0.85	1.19%	232,292
Dec 3, 2025	0.85	0.85	0.84	0.84	0.84	-	62,600
Dec 2, 2025	0.85	0.87	0.83	0.84	0.84	-1.18%	397,387
Dec 1, 2025	0.87	0.87	0.82	0.85	0.85	-1.16%	187,195
Nov 28, 2025	0.87	0.90	0.85	0.86	0.86	-1.15%	16,750
Nov 27, 2025	0.90	0.90	0.87	0.87	0.87	2.35%	4,565
Nov 26, 2025	0.81	0.85	0.79	0.85	0.85	3.66%	164,221
Nov 25, 2025	0.82	0.84	0.82	0.82	0.82	-1.20%	11,772
Nov 24, 2025	0.84	0.85	0.83	0.83	0.83	1.22%	55,739
Nov 21, 2025	0.86	0.86	0.82	0.82	0.82	-4.65%	15,888
Nov 20, 2025	0.89	0.90	0.86	0.86	0.86	-3.37%	33,109
Nov 19, 2025	0.93	0.93	0.88	0.89	0.89	-4.30%	88,897
Nov 18, 2025	0.98	1.00	0.88	0.93	0.93	-7.00%	138,205
Nov 17, 2025	0.88	1.00	0.88	1.00	1.00	5.26%	125,850
Nov 14, 2025	0.92	0.95	0.89	0.95	0.95	-	63,446
Nov 13, 2025	0.90	0.95	0.87	0.95	0.95	5.56%	32,977
Nov 12, 2025	0.86	0.90	0.85	0.90	0.90	4.65%	50,057
Nov 11, 2025	0.89	0.89	0.84	0.86	0.86	-1.15%	47,166
Nov 10, 2025	0.89	0.89	0.87	0.87	0.87	-	6,200
Nov 7, 2025	0.90	0.95	0.85	0.87	0.87	-	95,935
Nov 6, 2025	0.87	0.88	0.87	0.87	0.87	2.35%	9,070
Nov 5, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	1,898
Nov 4, 2025	0.89	0.90	0.85	0.86	0.86	-3.37%	58,518
Nov 3, 2025	0.88	0.90	0.88	0.89	0.89	2.30%	5,900
Oct 31, 2025	0.87	0.87	0.86	0.87	0.87	-	36,273
Oct 30, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	19,000
Oct 29, 2025	0.88	0.92	0.88	0.88	0.88	-	34,909
Oct 28, 2025	0.88	0.88	0.86	0.88	0.88	-1.12%	42,900
Oct 27, 2025	0.93	0.93	0.86	0.89	0.89	-4.30%	87,895
Oct 24, 2025	0.96	0.96	0.90	0.93	0.93	-5.10%	55,340
Oct 23, 2025	0.90	0.98	0.88	0.98	0.98	6.52%	332,867
Oct 22, 2025	0.92	0.92	0.85	0.92	0.92	-	71,623
Oct 21, 2025	1.00	1.01	0.88	0.92	0.92	-11.54%	81,040
Oct 20, 2025	0.98	1.04	0.98	1.04	1.04	2.97%	161,307
Oct 17, 2025	1.07	1.10	0.99	1.01	1.01	-9.01%	104,077
Oct 16, 2025	1.18	1.18	1.02	1.11	1.11	-3.48%	76,962
Oct 15, 2025	1.15	1.19	1.11	1.15	1.15	2.68%	80,516
Oct 14, 2025	0.93	1.13	0.93	1.12	1.12	15.46%	115,511
Oct 10, 2025	0.96	0.98	0.96	0.97	0.97	2.11%	35,863