A2 Gold Corp. (TSXV:AUAU)
Canada · Delayed Price · Currency is CAD 0.7500
-0.0500 (-6.25%)
Mar 20, 2026, 3:59 PM EST
A2 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.77 | 0.80 | 0.72 | 0.75 | 0.75 | -6.25% | 89,653 |
| Mar 19, 2026 | 0.81 | 0.86 | 0.73 | 0.80 | 0.80 | -9.09% | 149,844 |
| Mar 18, 2026 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -9.28% | 71,578 |
| Mar 17, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 30,348 |
| Mar 16, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.52% | 63,344 |
| Mar 13, 2026 | 1.03 | 1.04 | 0.95 | 0.99 | 0.99 | -5.29% | 139,746 |
| Mar 12, 2026 | 0.99 | 1.04 | 0.97 | 1.04 | 1.04 | 6.12% | 157,834 |
| Mar 11, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | - | 39,698 |
| Mar 10, 2026 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -5.77% | 58,451 |
| Mar 9, 2026 | 1.00 | 1.05 | 0.97 | 1.04 | 1.04 | 0.97% | 97,768 |
| Mar 6, 2026 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | 3.00% | 199,213 |
| Mar 5, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -2.91% | 40,263 |
| Mar 4, 2026 | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | 4.04% | 66,281 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -6.60% | 84,231 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 48,790 |
| 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 |