Angus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.79	0.79	0.79	0.79	0.79	-	19,000
May 29, 2025	0.79	0.79	0.79	0.79	0.79	-	131,500
May 28, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	65,550
May 27, 2025	0.78	0.78	0.78	0.78	0.78	-	-
May 26, 2025	0.78	0.78	0.78	0.78	0.78	-	-
May 23, 2025	0.78	0.78	0.78	0.78	0.78	-	21,335
May 22, 2025	0.78	0.78	0.77	0.78	0.78	1.30%	273,500
May 21, 2025	0.77	0.78	0.77	0.77	0.77	-	103,000
May 20, 2025	0.77	0.77	0.77	0.77	0.77	-	19,500
May 16, 2025	0.77	0.77	0.77	0.77	0.77	-	-
May 15, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	651
May 14, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	18,500
May 13, 2025	0.77	0.77	0.77	0.77	0.77	-	163,600
May 12, 2025	0.77	0.77	0.77	0.77	0.77	-	5,420
May 9, 2025	0.77	0.77	0.77	0.77	0.77	-	-
May 8, 2025	0.77	0.77	0.77	0.77	0.77	-	87,000
May 7, 2025	0.77	0.77	0.77	0.77	0.77	-	3,000
May 6, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	218,500
May 5, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	73,200
May 2, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	186,500
May 1, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	15,000
Apr 30, 2025	0.76	0.77	0.76	0.77	0.77	-	145,000
Apr 29, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	3,500
Apr 28, 2025	0.76	0.77	0.76	0.76	0.76	-	58,500
Apr 25, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Apr 24, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Apr 23, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	151,500
Apr 22, 2025	0.77	0.77	0.77	0.77	0.77	-	22,849
Apr 21, 2025	0.78	0.78	0.77	0.77	0.77	-	70,619
Apr 17, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	238,601
Apr 16, 2025	0.78	0.79	0.76	0.78	0.78	1.30%	1,301,108
Apr 15, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	201,077
Apr 14, 2025	0.75	0.76	0.75	0.76	0.76	-	61,950
Apr 11, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	241,150
Apr 10, 2025	0.74	0.75	0.74	0.75	0.75	0.67%	1,328,690
Apr 9, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	31,625
Apr 8, 2025	0.74	0.75	0.74	0.74	0.74	-	2,995,985
Apr 7, 2025	0.71	0.75	0.71	0.74	0.74	64.44%	6,242,420
Apr 4, 2025	0.47	0.47	0.44	0.45	0.45	-6.25%	15,100
Apr 3, 2025	0.47	0.49	0.47	0.48	0.48	4.35%	3,000
Apr 2, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Apr 1, 2025	0.48	0.48	0.44	0.46	0.46	-4.17%	35,459
Mar 31, 2025	0.47	0.48	0.42	0.48	0.48	2.13%	28,557
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