1911 Gold Corporation (TSXV:AUMB)
Canada
· Delayed Price · Currency is CAD 0.2000
-0.0150 (-6.98%)
Mar 28, 2025, 3:59 PM EST
1911 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.98% | 543,982 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 187,100 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 68,700 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 51,500 |
| Mar 24, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 81,700 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 234,400 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 127,300 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 61,000 |
| Mar 18, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 292,600 |
| Mar 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 142,200 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 23,412 |
| Mar 13, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 291,525 |
| Mar 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 319,900 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 76,322 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 132,500 |
| Mar 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 277,941 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 90,600 |
| Mar 5, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 15.00% | 245,500 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 79,432 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.30% | 136,700 |
| Feb 28, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 4.88% | 63,500 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 184,600 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 263,600 |
| Feb 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.67% | 392,400 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 402,416 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 213,200 |
| Feb 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 143,621 |
| Feb 19, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 245,135 |
| Feb 18, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 193,100 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -9.62% | 353,600 |
| Feb 13, 2025 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -3.70% | 563,000 |
| Feb 12, 2025 | 0.26 | 0.32 | 0.25 | 0.27 | 0.27 | 5.88% | 1,037,016 |
| Feb 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 312,918 |
| Feb 10, 2025 | 0.23 | 0.29 | 0.23 | 0.26 | 0.26 | 23.81% | 1,444,339 |
| Feb 7, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 431,900 |
| Feb 6, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 199,817 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 88,438 |
| Feb 4, 2025 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 12.50% | 874,900 |
| Feb 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 341,900 |
| Jan 31, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 186,207 |
| Jan 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 225,200 |
| Jan 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 36,500 |
| Jan 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 71,400 |
| Jan 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 111,200 |
| Jan 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 212,600 |
| Jan 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 118,000 |
| Jan 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 418,000 |
| Jan 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 62,900 |
| Jan 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 151,835 |
| Jan 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 28,200 |