A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.87	0.87	0.86	0.87	-	1.16%	50,173
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
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%	95,980
Oct 3, 2025	0.74	0.79	0.73	0.78	0.78	5.41%	85,780
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%	67,577
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%	46,550
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