A2 Gold Corp. (TSXV:AUAU)
0.9800
+0.0600 (6.52%)
Oct 23, 2025, 3:59 PM EDT
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 |