Angus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.48	0.49	0.48	0.48	0.48	1.05%	91,392
Dec 19, 2024	0.49	0.49	0.48	0.48	0.48	-3.06%	5,000
Dec 18, 2024	0.50	0.51	0.48	0.49	0.49	-2.00%	9,000
Dec 17, 2024	0.52	0.52	0.49	0.50	0.50	-3.85%	15,500
Dec 16, 2024	0.51	0.54	0.50	0.52	0.52	1.96%	14,000
Dec 13, 2024	0.48	0.52	0.48	0.51	0.51	8.51%	40,250
Dec 12, 2024	0.49	0.49	0.45	0.47	0.47	-4.08%	7,500
Dec 11, 2024	0.47	0.50	0.44	0.49	0.49	2.08%	95,210
Dec 10, 2024	0.49	0.49	0.48	0.48	0.48	-	11,510
Dec 9, 2024	0.45	0.50	0.45	0.48	0.48	6.67%	15,700
Dec 6, 2024	0.42	0.45	0.42	0.45	0.45	7.14%	6,500
Dec 5, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Dec 4, 2024	0.43	0.45	0.42	0.42	0.42	-	16,100
Dec 3, 2024	0.40	0.42	0.39	0.42	0.42	10.53%	49,812
Dec 2, 2024	0.40	0.40	0.37	0.38	0.38	-6.17%	35,000
Nov 29, 2024	0.40	0.41	0.40	0.41	0.41	1.25%	5,500
Nov 28, 2024	0.40	0.40	0.40	0.40	0.40	-	2,800
Nov 27, 2024	0.41	0.41	0.38	0.40	0.40	-6.98%	67,020
Nov 26, 2024	0.39	0.43	0.36	0.43	0.43	13.16%	1,165,850
Nov 25, 2024	0.40	0.40	0.38	0.38	0.38	-5.00%	22,250
Nov 22, 2024	0.41	0.41	0.40	0.40	0.40	-	2,500
Nov 21, 2024	0.38	0.41	0.36	0.40	0.40	2.56%	214,400
Nov 20, 2024	0.40	0.40	0.39	0.39	0.39	-4.88%	17,800
Nov 19, 2024	0.42	0.43	0.41	0.41	0.41	-	14,750
Nov 18, 2024	0.44	0.44	0.38	0.41	0.41	-6.82%	184,888
Nov 15, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Nov 14, 2024	0.42	0.44	0.42	0.44	0.44	4.76%	6,500
Nov 13, 2024	0.43	0.43	0.42	0.42	0.42	-4.55%	3,600
Nov 12, 2024	0.44	0.45	0.44	0.44	0.44	4.76%	5,000
Nov 11, 2024	0.44	0.44	0.42	0.42	0.42	-3.45%	8,900
Nov 8, 2024	0.44	0.44	0.44	0.44	0.44	-1.14%	2,500
Nov 7, 2024	0.43	0.44	0.43	0.44	0.44	3.53%	12,500
Nov 6, 2024	0.46	0.47	0.43	0.43	0.43	-3.41%	52,000
Nov 5, 2024	0.48	0.48	0.43	0.44	0.44	-12.00%	13,300
Nov 4, 2024	0.49	0.50	0.49	0.50	0.50	4.17%	7,000
Nov 1, 2024	0.50	0.50	0.45	0.48	0.48	-4.00%	14,800
Oct 31, 2024	0.50	0.50	0.50	0.50	0.50	-	3,000
Oct 30, 2024	0.52	0.55	0.50	0.50	0.50	-3.85%	35,000
Oct 29, 2024	0.52	0.52	0.51	0.52	0.52	-1.89%	19,000
Oct 28, 2024	0.53	0.54	0.53	0.53	0.53	1.92%	14,000
Oct 25, 2024	0.50	0.52	0.50	0.52	0.52	4.00%	5,500
Oct 24, 2024	0.51	0.51	0.50	0.50	0.50	-	13,489
Oct 23, 2024	0.50	0.51	0.50	0.50	0.50	-	14,000
Oct 22, 2024	0.50	0.50	0.50	0.50	0.50	-	16,000
Oct 21, 2024	0.50	0.51	0.50	0.50	0.50	-	6,500
Oct 18, 2024	0.51	0.53	0.50	0.50	0.50	0.50%	10,500
Oct 17, 2024	0.50	0.50	0.50	0.50	0.50	-0.50%	21,000
Oct 16, 2024	0.50	0.51	0.48	0.50	0.50	2.04%	30,400
Oct 15, 2024	0.50	0.50	0.45	0.49	0.49	-2.00%	10,575
Oct 11, 2024	0.50	0.50	0.50	0.50	0.50	-	6,000
Oct 10, 2024	0.50	0.51	0.50	0.50	0.50	-	7,600
Oct 9, 2024	0.51	0.51	0.50	0.50	0.50	-	2,500
Oct 8, 2024	0.51	0.51	0.50	0.50	0.50	-1.96%	2,500
Oct 7, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Oct 4, 2024	0.52	0.53	0.50	0.51	0.51	-1.92%	6,500
Oct 3, 2024	0.55	0.55	0.51	0.52	0.52	-7.14%	9,631
Oct 2, 2024	0.54	0.56	0.52	0.56	0.56	-	11,181
Oct 1, 2024	0.55	0.56	0.54	0.56	0.56	1.82%	40,464
Sep 30, 2024	0.54	0.55	0.54	0.55	0.55	1.85%	4,000
Sep 27, 2024	0.55	0.55	0.54	0.54	0.54	-	16,110
Sep 26, 2024	0.55	0.55	0.54	0.54	0.54	-3.57%	3,500
Sep 25, 2024	0.56	0.56	0.56	0.56	0.56	-	500
Sep 24, 2024	0.54	0.56	0.54	0.56	0.56	3.70%	13,400
Sep 23, 2024	0.54	0.54	0.54	0.54	0.54	-	700
Sep 20, 2024	0.56	0.56	0.54	0.54	0.54	-3.57%	18,000
Sep 19, 2024	0.55	0.56	0.55	0.56	0.56	1.82%	16,000
Sep 18, 2024	0.55	0.55	0.55	0.55	0.55	-	8,500
Sep 17, 2024	0.55	0.55	0.55	0.55	0.55	-1.79%	1,000
Sep 16, 2024	0.55	0.56	0.55	0.56	0.56	7.69%	12,500
Sep 13, 2024	0.55	0.55	0.52	0.52	0.52	-3.70%	7,700
Sep 12, 2024	0.52	0.54	0.52	0.54	0.54	8.00%	18,000
Sep 11, 2024	0.52	0.52	0.50	0.50	0.50	-3.85%	19,000
Sep 10, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 9, 2024	0.53	0.55	0.52	0.52	0.52	-1.89%	35,650
Sep 6, 2024	0.52	0.53	0.52	0.53	0.53	1.92%	1,500
Sep 5, 2024	0.52	0.53	0.52	0.52	0.52	-	13,000
Sep 4, 2024	0.48	0.52	0.48	0.52	0.52	8.33%	14,076
Sep 3, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Aug 30, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Aug 29, 2024	0.48	0.48	0.47	0.48	0.48	-	23,400
Aug 28, 2024	0.50	0.51	0.45	0.48	0.48	-4.00%	29,639
Aug 27, 2024	0.53	0.53	0.50	0.50	0.50	-10.71%	54,528
Aug 26, 2024	0.52	0.56	0.51	0.56	0.56	7.69%	8,500
Aug 23, 2024	0.52	0.52	0.51	0.52	0.52	-	21,500
Aug 22, 2024	0.52	0.54	0.51	0.52	0.52	-	6,500
Aug 21, 2024	0.52	0.52	0.52	0.52	0.52	4.00%	1,100
Aug 20, 2024	0.54	0.55	0.50	0.50	0.50	-7.41%	32,700
Aug 19, 2024	0.50	0.55	0.50	0.54	0.54	8.00%	490,500
Aug 16, 2024	0.45	0.50	0.45	0.50	0.50	13.64%	50,500
Aug 15, 2024	0.44	0.44	0.44	0.44	0.44	-	1,000
Aug 14, 2024	0.44	0.44	0.44	0.44	0.44	-	3,500
Aug 13, 2024	0.42	0.44	0.42	0.44	0.44	4.76%	8,000
Aug 12, 2024	0.42	0.42	0.42	0.42	0.42	-	1,000
Aug 9, 2024	0.41	0.42	0.41	0.42	0.42	-	2,500
Aug 8, 2024	0.42	0.48	0.42	0.42	0.42	5.00%	119,250
Aug 7, 2024	0.43	0.43	0.39	0.40	0.40	-9.09%	45,322
Aug 6, 2024	0.44	0.45	0.44	0.44	0.44	-5.38%	64,314
Aug 2, 2024	0.49	0.49	0.47	0.47	0.47	-3.12%	15,700
Aug 1, 2024	0.48	0.48	0.48	0.48	0.48	-0.52%	1,700
Jul 31, 2024	0.47	0.48	0.45	0.48	0.48	1.58%	24,974