Skip to main content
AuMEGA Metals Ltd (TSXV:AUM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0100 (22.22%)
Feb 21, 2025, 3:32 PM EST

AuMEGA Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.050.060.050.060.0622.22%677,000
Feb 20, 20250.050.050.050.050.05--
Feb 19, 20250.050.050.050.050.05-145,000
Feb 18, 20250.050.050.050.050.05--
Feb 14, 20250.050.050.050.050.05-226,349
Feb 13, 20250.050.050.050.050.05-10.00%100,000
Feb 12, 20250.050.050.050.050.05-301,000
Feb 11, 20250.050.050.050.050.05-331,000
Feb 10, 20250.040.050.040.050.05-66,003
Feb 7, 20250.050.050.050.050.05-20,000
Feb 6, 20250.050.050.050.050.05-406,000
Feb 5, 20250.050.050.040.050.05-241,000
Feb 4, 20250.050.050.050.050.0511.11%149,000
Feb 3, 20250.050.050.050.050.05-10.00%175,300
Jan 31, 20250.050.050.050.050.0511.11%313,000
Jan 30, 20250.050.050.050.050.05-50,000
Jan 29, 20250.050.050.050.050.0512.50%55,000
Jan 28, 20250.050.050.040.040.04-20.00%1,135,000
Jan 27, 20250.050.050.050.050.05-2,360,400
Jan 24, 20250.040.060.040.050.0525.00%2,546,050
Jan 23, 20250.040.040.040.040.04--
Jan 22, 20250.040.040.040.040.04-195,100
Jan 21, 20250.040.040.040.040.04--
Jan 20, 20250.040.040.040.040.04-82,100
Jan 17, 20250.040.040.040.040.04-1,100
Jan 16, 20250.040.040.040.040.04-11.11%145,100
Jan 15, 20250.050.050.050.050.05--
Jan 14, 20250.050.050.050.050.05-15,000
Jan 13, 20250.050.050.050.050.05-71,050
Jan 10, 20250.050.050.050.050.05--
Jan 9, 20250.050.050.050.050.05--
Jan 8, 20250.040.050.040.050.05-142,000
Jan 7, 20250.050.050.050.050.05--
Jan 6, 20250.050.050.050.050.05-780,000
Jan 3, 20250.050.050.050.050.0512.50%210,500
Jan 2, 20250.040.040.040.040.0414.29%30,000
Dec 31, 20240.040.040.040.040.04-12.50%144,250
Dec 30, 20240.040.040.040.040.04-11.11%220,800
Dec 27, 20240.050.050.050.050.0512.50%23,000
Dec 24, 20240.040.040.040.040.04-11.11%21,000
Dec 23, 20240.050.050.050.050.05-410,000
Dec 20, 20240.050.050.050.050.05--
Dec 19, 20240.050.050.050.050.05-62,000
Dec 18, 20240.050.050.050.050.05-5,000
Dec 17, 20240.050.050.050.050.05-90,000
Dec 16, 20240.050.050.050.050.0512.50%209,000
Dec 13, 20240.040.040.040.040.04-11.11%1,000
Dec 12, 20240.050.050.050.050.05-15,855
Dec 11, 20240.050.050.050.050.05-10,000
Dec 10, 20240.060.060.050.050.05-18.18%346,047
Dec 9, 20240.050.060.050.060.0622.22%11,074,563
Dec 6, 20240.050.050.050.050.05-450,000
Dec 5, 20240.050.050.050.050.05--
Dec 4, 20240.050.050.050.050.05-923,000
Dec 3, 20240.050.050.050.050.05-175,000
Dec 2, 20240.040.050.040.050.0512.50%335,001
Nov 29, 20240.040.040.040.040.04--
Nov 28, 20240.040.040.040.040.04--
Nov 27, 20240.050.050.040.040.04-11.11%427,000
Nov 26, 20240.050.050.050.050.05-452,000
Nov 25, 20240.040.060.040.050.05-367,100
Nov 22, 20240.050.050.040.050.05-180,000
Nov 21, 20240.050.050.050.050.05-5,000
Nov 20, 20240.050.050.050.050.05--
Nov 19, 20240.050.050.050.050.05-7,100
Nov 18, 20240.050.050.050.050.05-10.00%100,850
Nov 15, 20240.050.050.050.050.05--
Nov 14, 20240.050.050.050.050.05--
Nov 13, 20240.050.050.050.050.05-9.09%56,500
Nov 12, 20240.060.060.060.060.06--
Nov 11, 20240.060.060.060.060.06-15.38%7,001
Nov 8, 20240.060.070.060.070.0730.00%2,000
Nov 7, 20240.050.050.050.050.05-9.09%200,000
Nov 6, 20240.060.060.060.060.06-8.33%61,246
Nov 5, 20240.060.060.060.060.06-40,000
Nov 4, 20240.060.060.060.060.06-30,000
Nov 1, 20240.060.060.060.060.06--
Oct 31, 20240.060.060.060.060.06-28,200
Oct 30, 20240.070.070.060.060.06-7.69%231,153
Oct 29, 20240.070.070.060.070.07-13.33%173,000
Oct 28, 20240.080.080.070.080.08-6.25%204,000
Oct 25, 20240.080.090.080.080.08-89,000
Oct 24, 20240.080.080.080.080.08--
Oct 23, 20240.080.080.080.080.08-7,250
Oct 22, 20240.080.080.080.080.08-5.88%21,000
Oct 21, 20240.090.090.090.090.09--
Oct 18, 20240.080.090.080.090.0930.77%103,000
Oct 17, 20240.070.070.070.070.07-7.14%97,428
Oct 16, 20240.070.080.070.070.07-110,000
Oct 15, 20240.080.080.070.070.077.69%109,200
Oct 11, 20240.070.070.070.070.07-18.75%21,000
Oct 10, 20240.080.080.080.080.08--
Oct 9, 20240.080.080.080.080.08--
Oct 8, 20240.080.080.080.080.08--
Oct 7, 20240.080.080.080.080.08--
Oct 4, 20240.080.080.080.080.08--
Oct 3, 20240.080.080.080.080.08-9,000
Oct 2, 20240.060.080.060.080.0833.33%20,300
Oct 1, 20240.060.060.060.060.06-7.69%3,500
Sep 30, 20240.070.070.070.070.078.33%40,000