1911 Gold Corporation (TSXV:AUMB)
Canada · Delayed Price · Currency is CAD 0.9900
+0.0600 (6.45%)
Dec 1, 2025, 2:54 PM EST
1911 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | - | 6.45% | 1,100,824 |
| 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 |
| Oct 9, 2025 | 1.51 | 1.54 | 1.18 | 1.23 | 1.23 | -12.14% | 4,253,930 |
| Oct 8, 2025 | 1.20 | 1.41 | 1.18 | 1.40 | 1.40 | 21.74% | 4,193,063 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.06 | 1.15 | 1.15 | - | 3,255,281 |
| Oct 6, 2025 | 1.08 | 1.24 | 1.05 | 1.15 | 1.15 | 11.65% | 3,308,353 |
| Oct 3, 2025 | 1.03 | 1.09 | 1.00 | 1.03 | 1.03 | - | 2,518,384 |
| Oct 2, 2025 | 1.15 | 1.15 | 0.97 | 1.03 | 1.03 | -3.74% | 3,835,271 |
| Oct 1, 2025 | 0.98 | 1.09 | 0.97 | 1.07 | 1.07 | 17.58% | 5,895,307 |
| Sep 30, 2025 | 0.94 | 0.97 | 0.89 | 0.91 | 0.91 | -5.21% | 3,167,618 |
| Sep 29, 2025 | 0.87 | 1.02 | 0.87 | 0.96 | 0.96 | 14.29% | 5,435,028 |
| Sep 26, 2025 | 0.82 | 0.84 | 0.76 | 0.84 | 0.84 | 2.44% | 2,570,814 |
| Sep 25, 2025 | 0.76 | 0.82 | 0.74 | 0.82 | 0.82 | 10.81% | 5,162,562 |
| Sep 24, 2025 | 0.70 | 0.78 | 0.70 | 0.74 | 0.74 | 27.59% | 6,682,156 |
| Sep 23, 2025 | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | -3.33% | 1,561,195 |
| Sep 22, 2025 | 0.61 | 0.64 | 0.59 | 0.60 | 0.60 | 5.26% | 2,150,707 |