Angus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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