A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	1.25	1.44	1.24	1.39	-	15.83%	301,082
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
Jan 8, 2026	0.86	0.92	0.85	0.90	0.90	5.88%	117,556
Jan 7, 2026	0.89	0.89	0.85	0.85	0.85	-3.41%	26,704
Jan 6, 2026	0.80	0.90	0.80	0.88	0.88	6.02%	114,734
Jan 5, 2026	0.80	0.83	0.79	0.83	0.83	3.75%	83,064
Jan 2, 2026	0.80	0.80	0.79	0.80	0.80	-2.44%	25,426
Dec 31, 2025	0.79	0.82	0.77	0.82	0.82	2.50%	59,112
Dec 30, 2025	0.77	0.80	0.73	0.80	0.80	4.58%	247,573
Dec 29, 2025	0.75	0.79	0.74	0.77	0.77	0.66%	106,472
Dec 24, 2025	0.76	0.77	0.73	0.76	0.76	-	40,779
Dec 23, 2025	0.78	0.79	0.76	0.76	0.76	1.33%	63,542
Dec 22, 2025	0.76	0.78	0.74	0.75	0.75	-3.85%	281,712
Dec 19, 2025	0.83	0.83	0.78	0.78	0.78	-4.88%	75,085
Dec 18, 2025	0.88	0.89	0.82	0.82	0.82	-7.34%	65,807
Dec 17, 2025	0.89	0.89	0.88	0.89	0.89	-1.67%	17,500
Dec 16, 2025	0.88	0.91	0.88	0.90	0.90	-	10,367
Dec 15, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	11,180
Dec 12, 2025	0.94	0.95	0.91	0.92	0.92	-6.12%	44,858
Dec 11, 2025	0.89	0.98	0.87	0.98	0.98	6.52%	154,176
Dec 10, 2025	0.82	0.92	0.82	0.92	0.92	10.84%	138,309
Dec 9, 2025	0.82	0.83	0.80	0.83	0.83	3.75%	48,081
Dec 8, 2025	0.84	0.84	0.80	0.80	0.80	-6.98%	83,547
Dec 5, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	215,262
Dec 4, 2025	0.83	0.85	0.82	0.85	0.85	1.19%	232,292
Dec 3, 2025	0.85	0.85	0.84	0.84	0.84	-	62,600
Dec 2, 2025	0.85	0.87	0.83	0.84	0.84	-1.18%	397,387
Dec 1, 2025	0.87	0.87	0.82	0.85	0.85	-1.16%	187,195
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