Avidian Gold Corp. (TSXV:AVG)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Jun 10, 2026, 12:36 PM EST
Avidian Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 44,000 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 502 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,500 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.29% | 30,000 |
| Jun 1, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.90% | 18,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.89% | 10,005 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 8,500 |
| May 25, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.00% | 145,213 |
| May 22, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 83,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 4,000 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 9,500 |
| May 14, 2026 | 0.16 | 0.18 | 0.14 | 0.14 | 0.14 | -3.45% | 22,854 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,500 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 4,500 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 28,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 34,874 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 7,066 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,011 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.89% | 2,500 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 2,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.51% | 28,281 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 24,500 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 50,000 |
| Apr 10, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 26.67% | 124,501 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 17,000 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 16,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 13,000 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 20,834 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 60,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,432 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 32,500 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 32,500 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 2,000 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 511 |
| Mar 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 4,484 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 6,600 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.82% | 16,588 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,205 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 30,081 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 6,840 |
| Mar 4, 2026 | 0.17 | 0.24 | 0.17 | 0.20 | 0.20 | 18.18% | 94,571 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 18,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,500 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 6,600 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.89% | 18,500 |
| Feb 23, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 152,940 |
| Feb 20, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 19.23% | 144,750 |
| Feb 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 48,900 |