1911 Gold Corporation (TSXV:AUMB)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0050 (2.27%)
Apr 28, 2025, 3:53 PM EDT
1911 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 104,070 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 132,924 |
| Apr 24, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 578,445 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.51% | 388,506 |
| Apr 22, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | 0.24 | -7.84% | 577,200 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 360,906 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 211,605 |
| Apr 16, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 18.18% | 786,613 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 109,239 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 116,806 |
| Apr 11, 2025 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 2.17% | 1,201,513 |
| Apr 10, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.20% | 270,022 |
| Apr 9, 2025 | 0.16 | 0.22 | 0.15 | 0.21 | 0.21 | 24.24% | 899,946 |
| Apr 8, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -8.33% | 174,800 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 178,811 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -12.20% | 501,200 |
| Apr 3, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | -6.82% | 391,800 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 221,500 |
| Apr 1, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.26% | 172,400 |
| Mar 31, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -2.50% | 183,900 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.98% | 544,000 |
| 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 |