A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	104,100
Oct 16, 2025	1.18	1.18	1.02	1.11	1.11	-3.48%	77,000
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%	35,900
Oct 9, 2025	0.91	0.95	0.90	0.95	0.95	3.26%	92,508
Oct 8, 2025	0.91	0.93	0.87	0.92	0.92	-	100,908
Oct 7, 2025	0.81	0.96	0.81	0.92	0.92	13.58%	344,101
Oct 6, 2025	0.79	0.81	0.79	0.81	0.81	3.85%	96,000
Oct 3, 2025	0.74	0.79	0.73	0.78	0.78	5.41%	85,800
Oct 2, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	26,000
Oct 1, 2025	0.75	0.77	0.74	0.76	0.76	1.33%	47,400
Sep 30, 2025	0.77	0.77	0.72	0.75	0.75	-5.06%	67,600
Sep 29, 2025	0.79	0.80	0.79	0.79	0.79	-	103,545
Sep 26, 2025	0.76	0.79	0.75	0.79	0.79	2.60%	46,600
Sep 25, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	20,605
Sep 24, 2025	0.78	0.78	0.73	0.75	0.75	-5.06%	29,941
Sep 23, 2025	0.79	0.79	0.77	0.79	0.79	-	81,806
Sep 22, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	38,723
Sep 19, 2025	0.81	0.82	0.79	0.80	0.80	-2.44%	52,611
Sep 18, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	101,700
Sep 17, 2025	0.83	0.83	0.78	0.80	0.80	-2.44%	37,025
Sep 16, 2025	0.83	0.84	0.82	0.82	0.82	5.13%	29,100
Sep 15, 2025	0.82	0.82	0.78	0.78	0.78	-3.70%	121,900
Sep 12, 2025	0.84	0.84	0.80	0.81	0.81	-2.41%	118,400
Sep 11, 2025	0.79	0.85	0.79	0.83	0.83	5.06%	151,408
Sep 10, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	15,300
Sep 9, 2025	0.81	0.82	0.79	0.80	0.80	-1.23%	51,100
Sep 8, 2025	0.85	0.85	0.78	0.81	0.81	-2.41%	142,400
Sep 5, 2025	0.80	0.85	0.80	0.83	0.83	5.06%	120,100
Sep 4, 2025	0.79	0.84	0.78	0.79	0.79	-1.25%	151,400
Sep 3, 2025	0.79	0.80	0.78	0.80	0.80	-	34,500
Sep 2, 2025	0.81	0.82	0.79	0.80	0.80	-1.23%	84,112
Aug 29, 2025	0.80	0.82	0.80	0.81	0.81	-1.22%	48,000
Aug 28, 2025	0.80	0.82	0.78	0.82	0.82	2.50%	45,800
Aug 27, 2025	0.80	0.81	0.79	0.80	0.80	-1.23%	47,705
Aug 26, 2025	0.81	0.82	0.80	0.81	0.81	-1.22%	34,412
Aug 25, 2025	0.84	0.84	0.80	0.82	0.82	-3.53%	52,500
Aug 22, 2025	0.80	0.85	0.80	0.85	0.85	4.94%	55,100
Aug 21, 2025	0.80	0.82	0.78	0.81	0.81	-1.22%	68,027
Aug 20, 2025	0.79	0.84	0.79	0.82	0.82	2.50%	117,101
Aug 19, 2025	0.77	0.82	0.75	0.80	0.80	-	136,400
Aug 18, 2025	0.76	0.83	0.76	0.80	0.80	-3.61%	100,500
Aug 15, 2025	0.67	0.85	0.67	0.83	0.83	33.87%	279,536
Aug 14, 2025	0.64	0.67	0.61	0.62	0.62	-	108,500
Aug 13, 2025	0.65	0.68	0.62	0.62	0.62	-7.46%	86,800