Angus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	2,000
Jun 26, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jun 25, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jun 24, 2025	0.80	0.80	0.79	0.79	0.79	1.28%	8,718
Jun 23, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	4,600
Jun 20, 2025	0.80	0.80	0.80	0.80	0.80	-	10,000
Jun 19, 2025	0.80	0.80	0.80	0.80	0.80	-	1,000
Jun 18, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	7,300
Jun 17, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	1,000
Jun 16, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	845
Jun 13, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	146,565
Jun 12, 2025	0.80	0.80	0.80	0.80	0.80	-	56,500
Jun 11, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	4,000
Jun 10, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 9, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	3,845
Jun 6, 2025	0.80	0.80	0.80	0.80	0.80	-	10,200
Jun 5, 2025	0.80	0.81	0.80	0.80	0.80	-	32,000
Jun 4, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 3, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	5,000
Jun 2, 2025	0.79	0.79	0.79	0.79	0.79	-	-
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