A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.39	0.39	0.37	0.39	0.39	2.63%	77,843
Nov 6, 2026	0.38	0.38	0.38	0.38	0.38	-	7,004
Nov 5, 2026	0.38	0.40	0.36	0.38	0.38	2.70%	104,975
Nov 4, 2026	0.41	0.41	0.37	0.37	0.37	-7.50%	166,186
Nov 3, 2026	0.42	0.42	0.40	0.40	0.40	-6.98%	90,700
Nov 2, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	60,300
Oct 30, 2026	0.41	0.43	0.41	0.41	0.41	-6.82%	117,400
Oct 29, 2026	0.40	0.45	0.40	0.44	0.44	6.02%	114,500
Oct 28, 2026	0.42	0.43	0.40	0.42	0.42	-1.19%	186,063
Oct 27, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	134,550
Oct 26, 2026	0.41	0.45	0.40	0.40	0.40	-	142,638
Oct 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	11,000
Oct 22, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	36,206
Oct 21, 2026	0.41	0.41	0.38	0.40	0.40	-	51,315
Oct 20, 2026	0.45	0.45	0.40	0.40	0.40	-10.11%	99,720
Oct 19, 2026	0.48	0.48	0.45	0.45	0.45	-9.18%	47,750
Oct 16, 2026	0.51	0.51	0.48	0.49	0.49	-1.01%	114,760
Oct 15, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	77,700
Oct 14, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	44,810
Oct 13, 2026	0.52	0.53	0.51	0.52	0.52	-3.70%	53,111
Oct 9, 2026	0.55	0.55	0.52	0.54	0.54	1.89%	72,917
Oct 8, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	660
Oct 7, 2026	0.55	0.55	0.53	0.55	0.55	3.77%	31,510
Oct 6, 2026	0.57	0.57	0.53	0.53	0.53	-5.36%	18,689
Oct 5, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	8,951
Oct 2, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	15,892
Oct 1, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	1,268
Sep 30, 2026	0.60	0.60	0.57	0.57	0.57	-	29,233
Sep 29, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	9,330
Sep 28, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	25,926
Sep 25, 2026	0.61	0.65	0.61	0.61	0.61	-3.17%	62,573
Sep 24, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	7,374
Sep 23, 2026	0.64	0.64	0.61	0.62	0.62	-4.62%	71,138
Sep 22, 2026	0.67	0.68	0.63	0.65	0.65	-4.41%	92,631
Sep 21, 2026	0.63	0.68	0.62	0.68	0.68	6.25%	39,533
Sep 18, 2026	0.64	0.64	0.64	0.64	0.64	-	2,500
Sep 17, 2026	0.61	0.64	0.60	0.64	0.64	6.67%	141,446
Sep 16, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	59,502
Sep 15, 2026	0.62	0.62	0.61	0.62	0.62	3.33%	21,950
Sep 14, 2026	0.65	0.65	0.60	0.60	0.60	-9.09%	129,211
Sep 11, 2026	0.66	0.66	0.62	0.66	0.66	-	157,372
Sep 10, 2026	0.68	0.68	0.63	0.66	0.66	-2.94%	41,671
Sep 9, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	7,850
Sep 8, 2026	0.75	0.75	0.68	0.70	0.70	-7.89%	128,456
Sep 4, 2026	0.76	0.78	0.74	0.76	0.76	-2.56%	29,500
Sep 3, 2026	0.77	0.82	0.77	0.78	0.78	1.30%	94,475
Sep 2, 2026	0.78	0.79	0.77	0.77	0.77	2.67%	20,180
Sep 1, 2026	0.71	0.76	0.71	0.75	0.75	2.74%	95,555
Aug 31, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	805
Aug 28, 2026	0.72	0.74	0.71	0.74	0.74	2.78%	45,500