A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.75	0.77	0.74	0.77	0.77	2.67%	30,150
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
Aug 12, 2025	0.64	0.70	0.64	0.67	0.67	3.08%	87,111
Aug 11, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	125,400
Aug 8, 2025	0.58	0.62	0.57	0.60	0.60	7.14%	181,500
Aug 7, 2025	0.56	0.56	0.55	0.56	0.56	-	128,000
Aug 6, 2025	0.59	0.59	0.55	0.56	0.56	-6.67%	112,306
Aug 5, 2025	0.62	0.62	0.56	0.60	0.60	-4.76%	175,505
Aug 1, 2025	0.59	0.64	0.59	0.63	0.63	6.78%	226,000
Jul 31, 2025	0.61	0.61	0.58	0.59	0.59	-6.35%	96,000
Jul 30, 2025	0.63	0.63	0.59	0.63	0.63	-	313,700
Jul 29, 2025	0.60	0.65	0.58	0.63	0.63	5.00%	391,249
Jul 28, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	60,000
Jul 25, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	1,000
Jul 24, 2025	0.60	0.60	0.57	0.60	0.60	-	12,000
Jul 23, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	25,000
Jul 22, 2025	0.58	0.59	0.57	0.58	0.58	-	65,500