A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.81	0.85	0.80	0.84	0.84	-	72,108
May 20, 2026	0.82	0.85	0.80	0.84	0.84	-	37,517
May 19, 2026	0.88	0.88	0.77	0.84	0.84	-6.67%	140,673
May 15, 2026	0.85	0.93	0.82	0.90	0.90	-	62,050
May 14, 2026	0.85	0.94	0.84	0.90	0.90	5.88%	57,347
May 13, 2026	0.84	0.85	0.83	0.85	0.85	-1.16%	37,550
May 12, 2026	0.86	0.87	0.81	0.86	0.86	-1.15%	36,789
May 11, 2026	0.90	0.90	0.87	0.87	0.87	-1.14%	10,125
May 8, 2026	0.83	0.88	0.81	0.88	0.88	2.33%	42,100
May 7, 2026	0.82	0.86	0.78	0.86	0.86	1.18%	83,013
May 6, 2026	0.85	0.88	0.77	0.85	0.85	-	86,401
May 5, 2026	0.83	0.85	0.78	0.85	0.85	2.41%	36,024
May 4, 2026	0.78	0.84	0.78	0.83	0.83	6.41%	44,900
May 1, 2026	0.78	0.79	0.75	0.78	0.78	-	84,118
Apr 30, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	20,961
Apr 29, 2026	0.80	0.81	0.77	0.80	0.80	-2.44%	8,660
Apr 28, 2026	0.80	0.82	0.80	0.82	0.82	-	1,700
Apr 27, 2026	0.85	0.88	0.82	0.82	0.82	-4.65%	46,401
Apr 24, 2026	0.88	0.90	0.85	0.86	0.86	-1.15%	101,910
Apr 23, 2026	0.93	0.95	0.87	0.87	0.87	-6.45%	66,661
Apr 22, 2026	0.90	0.97	0.90	0.93	0.93	4.49%	51,515
Apr 21, 2026	0.92	0.93	0.87	0.89	0.89	-4.30%	33,998
Apr 20, 2026	0.95	0.96	0.92	0.93	0.93	-2.11%	23,391
Apr 17, 2026	0.93	0.96	0.93	0.95	0.95	1.06%	10,827
Apr 16, 2026	0.95	0.95	0.94	0.94	0.94	-2.08%	9,800
Apr 15, 2026	0.95	0.96	0.94	0.96	0.96	-1.03%	22,201
Apr 14, 2026	0.97	1.00	0.93	0.97	0.97	2.11%	166,404
Apr 13, 2026	0.89	0.95	0.89	0.95	0.95	6.74%	61,267
Apr 10, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	21,600
Apr 9, 2026	0.82	0.88	0.82	0.88	0.88	4.76%	25,560
Apr 8, 2026	0.88	0.88	0.74	0.84	0.84	-2.33%	68,666
Apr 7, 2026	0.92	0.92	0.86	0.86	0.86	-4.44%	21,500
Apr 6, 2026	0.88	0.93	0.87	0.90	0.90	-3.23%	30,265
Apr 2, 2026	0.91	0.93	0.89	0.93	0.93	-1.06%	33,065
Apr 1, 2026	0.88	0.95	0.88	0.94	0.94	6.82%	37,280
Mar 31, 2026	0.88	0.90	0.88	0.88	0.88	-2.22%	35,706
Mar 30, 2026	0.89	0.90	0.87	0.90	0.90	1.12%	77,834
Mar 27, 2026	0.90	0.90	0.86	0.89	0.89	-	32,797
Mar 26, 2026	0.89	0.93	0.86	0.89	0.89	4.71%	316,220
Mar 25, 2026	0.90	0.91	0.83	0.85	0.85	-3.41%	113,817
Mar 24, 2026	0.84	0.88	0.84	0.88	0.88	3.53%	13,716
Mar 23, 2026	0.74	0.85	0.69	0.85	0.85	13.33%	117,611
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