A2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	1,700
Aug 26, 2026	0.72	0.74	0.71	0.73	0.73	-	66,112
Aug 25, 2026	0.67	0.73	0.67	0.73	0.73	10.61%	165,727
Aug 24, 2026	0.64	0.67	0.64	0.66	0.66	1.54%	34,850
Aug 21, 2026	0.65	0.66	0.65	0.65	0.65	3.17%	23,375
Aug 20, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	8,155
Aug 19, 2026	0.65	0.66	0.64	0.65	0.65	3.17%	24,089
Aug 18, 2026	0.64	0.64	0.63	0.63	0.63	1.61%	12,431
Aug 17, 2026	0.69	0.69	0.62	0.62	0.62	-10.14%	58,650
Aug 14, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	39,899
Aug 13, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	73,354
Aug 12, 2026	0.67	0.67	0.66	0.67	0.67	-	54,900
Aug 11, 2026	0.68	0.68	0.66	0.67	0.67	1.52%	76,902
Aug 10, 2026	0.65	0.67	0.64	0.66	0.66	4.76%	72,457
Aug 7, 2026	0.63	0.66	0.63	0.63	0.63	-3.08%	25,870
Aug 6, 2026	0.66	0.66	0.62	0.65	0.65	3.17%	83,560
Aug 5, 2026	0.66	0.66	0.62	0.63	0.63	-5.97%	73,350
Aug 4, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	109,348
Jul 31, 2026	0.69	0.69	0.65	0.68	0.68	-2.86%	43,429
Jul 30, 2026	0.70	0.70	0.68	0.70	0.70	-	7,730
Jul 29, 2026	0.73	0.73	0.68	0.70	0.70	-4.11%	39,682
Jul 28, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	30,715
Jul 27, 2026	0.77	0.78	0.73	0.75	0.75	-1.32%	83,500
Jul 24, 2026	0.78	0.78	0.75	0.76	0.76	1.33%	19,490
Jul 23, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	46,577
Jul 22, 2026	0.77	0.78	0.75	0.78	0.78	-	28,900
Jul 21, 2026	0.77	0.78	0.76	0.78	0.78	2.63%	7,900