AuMEGA Metals Ltd (TSXV:AUM)
Canada · Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Oct 24, 2025, 10:24 AM EDT
AuMEGA Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 436,323 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 159,171 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 240,000 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 473,850 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 996,455 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 418,595 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 550,000 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 632,500 |
| Oct 8, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 9.09% | 1,899,952 |
| Oct 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,202,055 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,234,010 |
| Oct 3, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 10.00% | 5,265,687 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 8,695,540 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 425,000 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,578,000 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,022 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 143,000 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 21,000 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 31,806 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 773,834 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,937 |
| Sep 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,048,025 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,334 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,975 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,500 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,657,334 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,334 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 364,100 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,715 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 328,215 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 245,177 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 280,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 221,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 61,000 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,073,800 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 550,000 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 348,000 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |