Skip to main content
AuMEGA Metals Ltd (TSXV: AUM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Dec 19, 2024, 12:57 PM EST

AuMEGA Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.060.060.060.060.06-25.00%16,000
Sep 26, 20240.080.080.080.080.08--
Sep 25, 20240.060.080.060.080.0860.00%7,000
Sep 24, 20240.050.050.050.050.05--
Sep 23, 20240.050.050.050.050.05--
Sep 20, 20240.050.050.050.050.05--
Sep 19, 20240.050.050.050.050.05--
Sep 18, 20240.050.050.050.050.05--
Sep 17, 20240.050.050.050.050.05--
Sep 16, 20240.050.050.050.050.05-4,300
Sep 13, 20240.050.050.050.050.05--
Sep 12, 20240.070.070.050.050.05-16.67%18,525
Sep 11, 20240.060.060.060.060.06--
Sep 10, 20240.060.060.060.060.06-1,000
Sep 9, 20240.060.060.060.060.069.09%12,000
Sep 6, 20240.060.060.060.060.06--
Sep 5, 20240.060.060.060.060.06--
Sep 4, 20240.060.060.060.060.06--
Sep 3, 20240.060.060.060.060.06--
Aug 30, 20240.060.060.060.060.06--
Aug 29, 20240.060.060.060.060.06--
Aug 28, 20240.060.060.060.060.06--
Aug 27, 20240.060.060.060.060.06-8.33%250,100
Aug 26, 20240.060.060.060.060.06-2,100
Aug 23, 20240.060.060.060.060.06-7.69%140,100
Aug 22, 20240.070.070.070.070.07--
Aug 21, 20240.070.070.070.070.07--
Aug 20, 20240.070.070.070.070.07--
Aug 19, 20240.070.070.070.070.07--
Aug 16, 20240.070.070.070.070.07--
Aug 15, 20240.070.070.070.070.07-35.00%247,000
Aug 14, 20240.100.100.100.100.10--
Aug 13, 20240.120.120.100.100.10-16.67%13,000
Aug 12, 20240.120.120.120.120.12--
Aug 9, 20240.120.120.120.120.12-199,500
Aug 8, 20240.120.120.120.120.1220.00%730
Aug 7, 20240.100.100.100.100.10--
Aug 6, 20240.100.100.100.100.10--
Aug 2, 20240.100.100.100.100.10--
Aug 1, 20240.100.100.100.100.1053.85%1,000
Jul 31, 20240.070.070.070.070.07--
Jul 30, 20240.070.070.070.070.07--