Au Gold Corp. (TSXV:AUGC)
Canada · Delayed Price · Currency is CAD 0.3150
+0.0200 (6.78%)
Oct 7, 2026, 3:40 PM EST
Au Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 6.78% | 302,454 |
| Oct 6, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 250,933 |
| Oct 5, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 214,044 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 199,375 |
| Oct 1, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | -8.47% | 314,124 |
| Sep 30, 2026 | 0.27 | 0.30 | 0.25 | 0.30 | 0.30 | 9.26% | 482,263 |
| Sep 29, 2026 | 0.23 | 0.28 | 0.22 | 0.27 | 0.27 | 17.39% | 209,938 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 82,000 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 28,911 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 151,000 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 19,537 |
| Sep 22, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 10.20% | 287,627 |
| Sep 21, 2026 | 0.20 | 0.25 | 0.19 | 0.25 | 0.25 | 25.64% | 673,192 |
| Sep 18, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 98,360 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 29,095 |
| Sep 16, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 51,000 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,500 |
| Sep 14, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 39,059 |
| Sep 11, 2026 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -16.28% | 75,200 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 16.22% | 6,164 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.95% | 35,017 |
| Sep 8, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.22% | 21,916 |
| Sep 4, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -11.90% | 22,720 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 24,655 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 12,000 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 51,987 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,099 |
| Aug 27, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 10,240 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 11,500 |
| Aug 25, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 35,671 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 14,070 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 77,600 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 222,025 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 317,548 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 4.35% | 118,500 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 6.98% | 264,082 |
| Aug 14, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.22% | 113,532 |
| Aug 13, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 15.62% | 217,645 |
| Aug 12, 2026 | 0.17 | 0.21 | 0.16 | 0.16 | 0.16 | -15.79% | 271,020 |
| Aug 11, 2026 | 0.14 | 0.20 | 0.14 | 0.19 | 0.19 | 22.58% | 209,009 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 83,884 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 42,000 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,220 |
| Aug 5, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.83% | 110,384 |
| Aug 4, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -7.69% | 291,703 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 55,154 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 16.67% | 24,000 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -22.58% | 83,250 |
| Jul 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 40,045 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 20,639 |