1911 Gold Corporation (TSXV:AUMB)
Canada · Delayed Price · Currency is CAD 0.8600
+0.0400 (4.88%)
May 1, 2026, 3:59 PM EST
1911 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.84 | 0.88 | 0.84 | 0.85 | - | 3.66% | 498,540 |
| Apr 30, 2026 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -1.20% | 373,586 |
| Apr 29, 2026 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -1.19% | 777,379 |
| Apr 28, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -3.45% | 631,686 |
| Apr 27, 2026 | 0.87 | 0.91 | 0.84 | 0.87 | 0.87 | - | 1,034,817 |
| Apr 24, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -2.25% | 611,506 |
| Apr 23, 2026 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | -4.30% | 492,867 |
| Apr 22, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 4.49% | 329,551 |
| Apr 21, 2026 | 0.96 | 0.97 | 0.88 | 0.89 | 0.89 | -7.29% | 688,896 |
| Apr 20, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 1,143,393 |
| Apr 17, 2026 | 0.98 | 1.03 | 0.97 | 1.00 | 1.00 | 4.17% | 727,206 |
| Apr 16, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 488,386 |
| Apr 15, 2026 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 656,662 |
| Apr 14, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 2.02% | 507,770 |
| Apr 13, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | - | 579,252 |
| Apr 10, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | - | 698,634 |
| Apr 9, 2026 | 0.96 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 843,072 |
| Apr 8, 2026 | 0.98 | 1.01 | 0.93 | 0.95 | 0.95 | 4.40% | 1,486,779 |
| Apr 7, 2026 | 0.92 | 0.93 | 0.87 | 0.91 | 0.91 | -3.19% | 1,248,045 |
| Apr 6, 2026 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -2.08% | 939,072 |
| Apr 2, 2026 | 0.91 | 1.00 | 0.91 | 0.96 | 0.96 | -9.43% | 973,549 |
| Apr 1, 2026 | 1.05 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 1,161,454 |
| Mar 31, 2026 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | 16.28% | 2,273,847 |
| Mar 30, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -5.49% | 531,401 |
| Mar 27, 2026 | 0.90 | 0.93 | 0.86 | 0.91 | 0.91 | - | 585,304 |
| Mar 26, 2026 | 0.95 | 0.97 | 0.87 | 0.91 | 0.91 | -6.19% | 1,211,744 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | 4.30% | 1,588,691 |
| Mar 24, 2026 | 0.90 | 0.94 | 0.85 | 0.93 | 0.93 | 3.33% | 1,091,422 |
| Mar 23, 2026 | 0.82 | 0.98 | 0.82 | 0.90 | 0.90 | 4.65% | 2,395,619 |
| Mar 20, 2026 | 0.84 | 0.86 | 0.79 | 0.86 | 0.86 | 3.61% | 1,275,474 |
| Mar 19, 2026 | 0.81 | 0.84 | 0.79 | 0.83 | 0.83 | -6.74% | 2,633,411 |
| Mar 18, 2026 | 0.93 | 0.95 | 0.86 | 0.89 | 0.89 | -7.29% | 1,434,891 |
| Mar 17, 2026 | 0.99 | 1.04 | 0.96 | 0.96 | 0.96 | -4.00% | 837,068 |
| Mar 16, 2026 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -4.76% | 702,418 |
| Mar 13, 2026 | 1.10 | 1.11 | 1.01 | 1.05 | 1.05 | -5.41% | 1,377,858 |
| Mar 12, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -5.93% | 835,019 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -2.48% | 588,581 |
| Mar 10, 2026 | 1.18 | 1.26 | 1.17 | 1.21 | 1.21 | 6.14% | 848,262 |
| Mar 9, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | -3.39% | 898,106 |
| Mar 6, 2026 | 1.14 | 1.20 | 1.11 | 1.18 | 1.18 | 2.61% | 1,627,116 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.11 | 1.15 | 1.15 | -7.26% | 2,042,200 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.22 | 1.24 | 1.24 | -3.88% | 945,076 |
| Mar 3, 2026 | 1.30 | 1.32 | 1.23 | 1.29 | 1.29 | -6.52% | 2,097,011 |
| Mar 2, 2026 | 1.31 | 1.42 | 1.30 | 1.38 | 1.38 | 13.11% | 2,830,425 |
| Feb 27, 2026 | 1.22 | 1.28 | 1.20 | 1.22 | 1.22 | 5.17% | 2,408,101 |
| Feb 26, 2026 | 1.14 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 2,159,095 |
| Feb 25, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | 0.88% | 899,132 |
| Feb 24, 2026 | 1.13 | 1.15 | 1.08 | 1.14 | 1.14 | - | 741,114 |
| Feb 23, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 5.56% | 1,978,518 |
| Feb 20, 2026 | 1.06 | 1.10 | 1.00 | 1.08 | 1.08 | 2.86% | 2,507,545 |