AuMEGA Metals Ltd (TSXV:AUM)
Canada
· Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Mar 31, 2025, 9:32 AM EST
AuMEGA Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 315,500 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Mar 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,783,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 44,000 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 232,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 369,232 |
| Mar 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,012,500 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,100 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 295,372 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 132,000 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 146,100 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 317,700 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 308,000 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 602,500 |
| Feb 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 911,329 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 365,100 |
| Feb 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 677,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 145,000 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 226,349 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 100,000 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 301,000 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 331,000 |
| Feb 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 66,003 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 406,000 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 241,000 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 149,000 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 175,300 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 313,000 |
| Jan 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 55,000 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 1,135,000 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,360,400 |
| Jan 24, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 25.00% | 2,546,050 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 195,100 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 82,100 |