Angus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.47	0.47	0.42	0.44	0.44	-6.38%	17,557
Mar 28, 2025	0.49	0.49	0.45	0.47	0.47	-4.08%	35,205
Mar 27, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	78,500
Mar 26, 2025	0.50	0.50	0.50	0.50	0.50	-	8,000
Mar 25, 2025	0.47	0.51	0.47	0.50	0.50	13.64%	52,010
Mar 24, 2025	0.47	0.50	0.44	0.44	0.44	-6.38%	40,000
Mar 21, 2025	0.47	0.49	0.45	0.47	0.47	2.17%	55,450
Mar 20, 2025	0.47	0.47	0.43	0.46	0.46	-2.13%	17,000
Mar 19, 2025	0.50	0.50	0.45	0.47	0.47	-6.00%	49,084
Mar 18, 2025	0.50	0.50	0.49	0.50	0.50	-	22,100
Mar 17, 2025	0.50	0.50	0.50	0.50	0.50	-	41,000
Mar 14, 2025	0.50	0.50	0.49	0.50	0.50	-	50,042
Mar 13, 2025	0.49	0.52	0.43	0.50	0.50	2.04%	77,500
Mar 12, 2025	0.49	0.50	0.48	0.49	0.49	-	167,800
Mar 11, 2025	0.46	0.49	0.46	0.49	0.49	8.89%	29,700
Mar 10, 2025	0.48	0.48	0.45	0.45	0.45	-6.25%	4,500
Mar 7, 2025	0.48	0.48	0.48	0.48	0.48	1.05%	15,650
Mar 6, 2025	0.45	0.48	0.45	0.48	0.48	6.74%	112,425
Mar 5, 2025	0.40	0.45	0.40	0.45	0.45	11.25%	43,100
Mar 4, 2025	0.38	0.40	0.37	0.40	0.40	6.67%	27,500
Mar 3, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	25,500
Feb 28, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	75,200
Feb 27, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	4,000
Feb 26, 2025	0.41	0.41	0.38	0.38	0.38	-6.25%	62,250
Feb 25, 2025	0.40	0.40	0.40	0.40	0.40	-	3,250
Feb 24, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	51,250
Feb 21, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	16,795
Feb 20, 2025	0.43	0.43	0.43	0.43	0.43	-	5,500
Feb 19, 2025	0.43	0.43	0.43	0.43	0.43	-	9,000
Feb 18, 2025	0.47	0.47	0.40	0.43	0.43	-8.51%	116,900
Feb 14, 2025	0.47	0.47	0.47	0.47	0.47	-	1,500
Feb 13, 2025	0.47	0.47	0.47	0.47	0.47	-	1,000
Feb 12, 2025	0.46	0.48	0.46	0.47	0.47	3.30%	33,000
Feb 11, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	10,895
Feb 10, 2025	0.45	0.46	0.45	0.46	0.46	3.37%	9,500
Feb 7, 2025	0.48	0.48	0.45	0.45	0.45	-5.32%	30,710
Feb 6, 2025	0.47	0.47	0.46	0.47	0.47	-2.08%	31,500
Feb 5, 2025	0.46	0.48	0.46	0.48	0.48	5.49%	5,000
Feb 4, 2025	0.46	0.47	0.45	0.46	0.46	-1.09%	23,100
Feb 3, 2025	0.47	0.47	0.46	0.46	0.46	-	10,685
Jan 31, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	6,000
Jan 30, 2025	0.48	0.49	0.47	0.47	0.47	-	4,500
Jan 29, 2025	0.47	0.49	0.47	0.47	0.47	-	19,500
Jan 28, 2025	0.48	0.49	0.47	0.47	0.47	-	14,500
Jan 27, 2025	0.46	0.47	0.43	0.47	0.47	4.44%	29,600
Jan 24, 2025	0.46	0.47	0.44	0.45	0.45	-	19,095
Jan 23, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Jan 22, 2025	0.45	0.45	0.44	0.45	0.45	-2.17%	6,000
Jan 21, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	16,848
Jan 20, 2025	0.45	0.45	0.45	0.45	0.45	-	-