1911 Gold Corporation (TSXV:AUMB)
Canada · Delayed Price · Currency is CAD 0.9300
0.00 (0.00%)
At close: Dec 19, 2025
1911 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | - | 1,389,403 |
| Dec 18, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.09% | 896,430 |
| Dec 17, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -4.17% | 1,423,732 |
| Dec 16, 2025 | 1.02 | 1.04 | 0.95 | 0.96 | 0.96 | -5.88% | 826,371 |
| Dec 15, 2025 | 1.10 | 1.10 | 0.98 | 1.02 | 1.02 | -7.27% | 1,577,476 |
| Dec 12, 2025 | 1.19 | 1.24 | 1.07 | 1.10 | 1.10 | -5.17% | 2,994,439 |
| Dec 11, 2025 | 1.01 | 1.18 | 1.01 | 1.16 | 1.16 | 14.85% | 3,969,838 |
| Dec 10, 2025 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | 1.00% | 1,147,072 |
| Dec 9, 2025 | 0.89 | 1.02 | 0.87 | 1.00 | 1.00 | 16.28% | 1,827,287 |
| Dec 8, 2025 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -4.44% | 443,199 |
| Dec 5, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 645,609 |
| Dec 4, 2025 | 0.95 | 0.98 | 0.88 | 0.93 | 0.93 | -6.06% | 2,120,727 |
| Dec 3, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 1.02% | 380,077 |
| Dec 2, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -2.97% | 402,634 |
| Dec 1, 2025 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | 8.60% | 2,604,004 |
| Nov 28, 2025 | 0.92 | 1.02 | 0.91 | 0.93 | 0.93 | 1.09% | 1,528,145 |
| Nov 27, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 428,690 |
| Nov 26, 2025 | 0.86 | 0.92 | 0.83 | 0.90 | 0.90 | 11.11% | 1,128,398 |
| Nov 25, 2025 | 0.79 | 0.85 | 0.78 | 0.81 | 0.81 | 1.25% | 905,698 |
| Nov 24, 2025 | 0.80 | 0.83 | 0.75 | 0.80 | 0.80 | 3.90% | 1,011,920 |
| Nov 21, 2025 | 0.76 | 0.80 | 0.74 | 0.77 | 0.77 | -1.28% | 936,484 |
| Nov 20, 2025 | 0.84 | 0.86 | 0.77 | 0.78 | 0.78 | -7.14% | 819,249 |
| Nov 19, 2025 | 0.89 | 0.92 | 0.83 | 0.84 | 0.84 | -4.55% | 844,702 |
| Nov 18, 2025 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | - | 488,386 |
| Nov 17, 2025 | 0.90 | 0.92 | 0.83 | 0.88 | 0.88 | -2.22% | 886,072 |
| Nov 14, 2025 | 0.86 | 0.93 | 0.82 | 0.90 | 0.90 | -4.26% | 1,064,021 |
| Nov 13, 2025 | 1.07 | 1.07 | 0.92 | 0.94 | 0.94 | -8.74% | 2,464,975 |
| Nov 12, 2025 | 0.82 | 1.03 | 0.81 | 1.03 | 1.03 | 18.39% | 2,933,922 |
| Nov 11, 2025 | 0.93 | 0.94 | 0.86 | 0.87 | 0.87 | -1.14% | 1,085,880 |
| Nov 10, 2025 | 0.86 | 0.91 | 0.83 | 0.88 | 0.88 | 10.00% | 1,951,500 |
| Nov 7, 2025 | 0.78 | 0.81 | 0.74 | 0.80 | 0.80 | 5.26% | 1,622,288 |
| Nov 6, 2025 | 0.80 | 0.84 | 0.74 | 0.76 | 0.76 | -2.56% | 2,166,860 |
| Nov 5, 2025 | 0.86 | 0.89 | 0.73 | 0.78 | 0.78 | -9.30% | 8,632,469 |
| Nov 4, 2025 | 0.89 | 0.90 | 0.84 | 0.86 | 0.86 | -6.52% | 1,248,493 |
| Nov 3, 2025 | 0.97 | 0.98 | 0.91 | 0.92 | 0.92 | -6.12% | 868,700 |
| Oct 31, 2025 | 1.04 | 1.04 | 0.94 | 0.98 | 0.98 | -3.92% | 736,032 |
| Oct 30, 2025 | 0.95 | 1.02 | 0.94 | 1.02 | 1.02 | 9.68% | 488,299 |
| Oct 29, 2025 | 0.95 | 1.00 | 0.91 | 0.93 | 0.93 | 6.90% | 1,803,878 |
| Oct 28, 2025 | 0.90 | 0.95 | 0.87 | 0.87 | 0.87 | -6.45% | 1,003,337 |
| Oct 27, 2025 | 0.97 | 0.97 | 0.88 | 0.93 | 0.93 | -6.06% | 1,691,738 |
| Oct 24, 2025 | 0.93 | 1.05 | 0.91 | 0.99 | 0.99 | 10.00% | 2,149,419 |
| Oct 23, 2025 | 0.95 | 0.97 | 0.90 | 0.90 | 0.90 | 1.12% | 2,682,262 |
| Oct 22, 2025 | 0.82 | 0.89 | 0.79 | 0.89 | 0.89 | 5.95% | 1,518,466 |
| Oct 21, 2025 | 0.89 | 0.90 | 0.78 | 0.84 | 0.84 | -12.50% | 4,803,153 |
| Oct 20, 2025 | 1.12 | 1.12 | 0.93 | 0.96 | 0.96 | - | 2,884,657 |
| Oct 17, 2025 | 1.03 | 1.04 | 0.90 | 0.96 | 0.96 | -11.11% | 3,972,959 |
| Oct 16, 2025 | 1.10 | 1.15 | 1.03 | 1.08 | 1.08 | -5.26% | 2,833,941 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.10 | 1.14 | 1.14 | - | 3,665,918 |
| Oct 14, 2025 | 1.20 | 1.22 | 1.11 | 1.14 | 1.14 | 4.59% | 2,605,026 |
| Oct 10, 2025 | 1.25 | 1.25 | 1.06 | 1.09 | 1.09 | -11.38% | 3,957,863 |