Toronto - Delayed Quote CAD

Augusta Gold Corp. (G.TO)

Compare
0.8100 +0.0300 (+3.85%)
At close: October 18 at 3:41 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.7800 0.8100 0.7700 0.8100 0.8100 78,700
Oct 17, 2024 0.7800 0.7900 0.7700 0.7800 0.7800 21,200
Oct 16, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 39,700
Oct 15, 2024 0.8000 0.8150 0.8000 0.8000 0.8000 32,500
Oct 11, 2024 0.8300 0.8300 0.8100 0.8100 0.8100 16,000
Oct 10, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 7,700
Oct 9, 2024 0.8200 0.8200 0.7800 0.7900 0.7900 46,000
Oct 8, 2024 0.7800 0.8000 0.7600 0.7900 0.7900 17,700
Oct 7, 2024 0.8300 0.8300 0.7900 0.7900 0.7900 14,300
Oct 4, 2024 0.8400 0.8500 0.7700 0.8100 0.8100 16,100
Oct 3, 2024 0.8300 0.8700 0.8300 0.8400 0.8400 13,900
Oct 2, 2024 0.8700 0.8800 0.8700 0.8700 0.8700 15,500
Oct 1, 2024 0.8900 0.8900 0.8700 0.8700 0.8700 38,200
Sep 30, 2024 0.9200 0.9300 0.8900 0.9100 0.9100 4,500
Sep 27, 2024 0.9300 0.9800 0.9100 0.9100 0.9100 31,700
Sep 26, 2024 0.9200 0.9200 0.8600 0.8600 0.8600 19,000
Sep 25, 2024 0.9700 0.9700 0.9300 0.9300 0.9300 24,500
Sep 24, 2024 0.9400 0.9800 0.9400 0.9500 0.9500 66,400
Sep 23, 2024 0.9200 0.9400 0.9200 0.9400 0.9400 78,500
Sep 20, 2024 0.9300 0.9300 0.8600 0.9000 0.9000 24,100
Sep 19, 2024 0.8400 0.9300 0.7700 0.8700 0.8700 78,200
Sep 18, 2024 0.8400 0.8500 0.8100 0.8100 0.8100 26,800
Sep 17, 2024 0.8300 0.8600 0.8000 0.8400 0.8400 43,000
Sep 16, 2024 0.7900 0.8200 0.7600 0.8200 0.8200 18,000
Sep 13, 2024 0.7600 0.7900 0.7300 0.7800 0.7800 38,900
Sep 12, 2024 0.6900 0.7300 0.6900 0.7300 0.7300 33,600
Sep 11, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Sep 10, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 17,500
Sep 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 8,900
Sep 6, 2024 0.7300 0.7400 0.7000 0.7000 0.7000 19,000
Sep 5, 2024 0.7600 0.7700 0.7200 0.7200 0.7200 34,100
Sep 4, 2024 0.6900 0.7100 0.6800 0.6800 0.6800 32,100
Sep 3, 2024 0.7700 0.7700 0.6700 0.6700 0.6700 62,800
Aug 30, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 3,500
Aug 29, 2024 0.7500 0.8000 0.7500 0.7900 0.7900 12,200
Aug 28, 2024 0.7600 0.7900 0.7500 0.7900 0.7900 13,300
Aug 27, 2024 0.7600 0.8000 0.7500 0.8000 0.8000 26,700
Aug 26, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 34,100
Aug 23, 2024 0.7500 0.7800 0.7500 0.7800 0.7800 13,300
Aug 22, 2024 0.7600 0.8000 0.7500 0.8000 0.8000 39,100
Aug 21, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 15,400
Aug 20, 2024 0.7800 0.8200 0.7800 0.7800 0.7800 6,800
Aug 19, 2024 0.8000 0.8000 0.7600 0.7600 0.7600 45,500
Aug 16, 2024 0.8500 0.8500 0.7800 0.7900 0.7900 10,500
Aug 15, 2024 0.8000 0.8400 0.8000 0.8200 0.8200 45,100
Aug 14, 2024 0.7500 0.8000 0.7500 0.7900 0.7900 25,300
Aug 13, 2024 0.7500 0.8000 0.7500 0.7600 0.7600 18,000
Aug 12, 2024 0.7300 0.8000 0.6700 0.7900 0.7900 71,100
Aug 9, 2024 0.7200 0.7300 0.6500 0.6600 0.6600 29,700
Aug 8, 2024 0.7200 0.7200 0.6700 0.7200 0.7200 4,800
Aug 7, 2024 0.7300 0.7300 0.7000 0.7000 0.7000 47,700
Aug 6, 2024 0.9000 0.9000 0.7200 0.7200 0.7200 21,200
Aug 2, 2024 0.7700 0.7800 0.7300 0.7300 0.7300 35,600
Aug 1, 2024 0.8000 0.8300 0.7500 0.7500 0.7500 17,200
Jul 31, 2024 0.8200 0.8200 0.7700 0.7800 0.7800 18,200
Jul 30, 2024 0.7500 0.8000 0.7400 0.7500 0.7500 52,700
Jul 29, 2024 0.8200 0.8200 0.7200 0.7400 0.7400 58,900
Jul 26, 2024 0.8900 0.8900 0.8400 0.8400 0.8400 11,100
Jul 25, 2024 0.9200 0.9200 0.8900 0.9000 0.9000 8,700
Jul 24, 2024 0.9200 0.9200 0.9000 0.9200 0.9200 6,300
Jul 23, 2024 0.8900 0.9100 0.8900 0.9000 0.9000 11,200
Jul 22, 2024 0.9100 0.9200 0.8900 0.9200 0.9200 10,800
Jul 19, 2024 0.9100 0.9400 0.9000 0.9400 0.9400 32,400
Jul 18, 2024 0.9100 0.9500 0.9100 0.9400 0.9400 24,300
Jul 17, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 400
Jul 16, 2024 0.8900 0.9500 0.8900 0.9300 0.9300 27,100
Jul 15, 2024 0.9100 0.9500 0.9100 0.9500 0.9500 16,600
Jul 12, 2024 0.9000 0.9200 0.8800 0.8900 0.8900 23,200
Jul 11, 2024 0.9100 0.9200 0.8800 0.9000 0.9000 36,300
Jul 10, 2024 0.9000 0.9200 0.9000 0.9100 0.9100 2,300
Jul 9, 2024 0.9500 0.9500 0.9300 0.9300 0.9300 8,300
Jul 8, 2024 0.9000 0.9500 0.9000 0.9500 0.9500 19,700
Jul 5, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 16,000
Jul 4, 2024 0.9400 0.9500 0.9100 0.9100 0.9100 3,400
Jul 3, 2024 0.9400 0.9400 0.9200 0.9200 0.9200 11,600
Jul 2, 2024 0.9500 0.9700 0.9500 0.9700 0.9700 17,700
Jun 28, 2024 0.9300 0.9700 0.9300 0.9400 0.9400 9,000
Jun 27, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 18,700
Jun 26, 2024 0.9800 0.9800 0.9600 0.9600 0.9600 4,400
Jun 25, 2024 0.9500 1.0100 0.9500 0.9800 0.9800 24,800
Jun 24, 2024 0.9500 1.0000 0.9500 0.9700 0.9700 17,500
Jun 21, 2024 1.0200 1.0200 0.9600 0.9900 0.9900 13,300
Jun 20, 2024 0.9700 1.0300 0.9700 1.0000 1.0000 32,100
Jun 19, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 100
Jun 18, 2024 0.9700 1.0300 0.9700 1.0200 1.0200 42,800
Jun 17, 2024 0.8900 0.9700 0.8500 0.9700 0.9700 44,800
Jun 14, 2024 0.9000 0.9000 0.8800 0.9000 0.9000 6,200
Jun 13, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 9,800
Jun 12, 2024 0.9100 0.9300 0.9100 0.9100 0.9100 9,300
Jun 11, 2024 0.9200 0.9500 0.8900 0.9100 0.9100 6,700
Jun 10, 2024 0.9500 0.9500 0.9100 0.9400 0.9400 10,400
Jun 7, 2024 1.0100 1.0100 0.9500 0.9500 0.9500 35,700
Jun 6, 2024 1.0300 1.0500 0.9900 1.0100 1.0100 10,300
Jun 5, 2024 1.0200 1.0400 1.0100 1.0200 1.0200 5,100
Jun 4, 2024 1.0700 1.0700 0.9900 1.0000 1.0000 23,500
Jun 3, 2024 1.1000 1.1100 1.0500 1.0700 1.0700 41,700
May 31, 2024 1.1100 1.1500 1.0900 1.1000 1.1000 41,700
May 30, 2024 1.1300 1.1300 1.0800 1.0800 1.0800 24,800
May 29, 2024 1.0900 1.1300 1.0900 1.1200 1.1200 19,100
May 28, 2024 1.1500 1.1500 1.1300 1.1400 1.1400 92,700
May 27, 2024 1.1000 1.1500 1.1000 1.1500 1.1500 8,300
May 24, 2024 1.0600 1.1200 1.0600 1.1000 1.1000 22,000
May 23, 2024 1.0500 1.1000 1.0500 1.0800 1.0800 10,200
May 22, 2024 1.0700 1.1000 1.0600 1.0900 1.0900 55,100
May 21, 2024 1.0700 1.1000 1.0500 1.0600 1.0600 38,300
May 17, 2024 1.0200 1.0800 1.0100 1.0500 1.0500 25,000
May 16, 2024 1.0700 1.0700 1.0200 1.0200 1.0200 3,000
May 15, 2024 1.0500 1.0600 1.0100 1.0300 1.0300 31,800
May 14, 2024 1.0000 1.0600 1.0000 1.0300 1.0300 20,400
May 13, 2024 1.0300 1.0400 1.0000 1.0300 1.0300 14,800
May 10, 2024 1.0300 1.0600 1.0000 1.0300 1.0300 37,700
May 9, 2024 1.0100 1.0500 1.0000 1.0300 1.0300 55,100
May 8, 2024 1.0200 1.0300 1.0200 1.0200 1.0200 6,000
May 7, 2024 1.0300 1.0300 0.9800 0.9800 0.9800 24,700
May 6, 2024 1.0300 1.0500 0.9900 1.0000 1.0000 64,600
May 3, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 12,100
May 2, 2024 1.0300 1.0500 1.0200 1.0500 1.0500 12,900
May 1, 2024 1.0100 1.0400 1.0100 1.0400 1.0400 7,300
Apr 30, 2024 1.0400 1.0400 1.0000 1.0200 1.0200 15,200
Apr 29, 2024 0.9600 1.0300 0.9600 1.0200 1.0200 9,600
Apr 26, 2024 1.0500 1.0600 0.9600 0.9600 0.9600 43,200
Apr 25, 2024 1.0400 1.0400 0.9800 1.0300 1.0300 48,600
Apr 24, 2024 0.9900 1.0100 0.9900 1.0100 1.0100 14,800
Apr 23, 2024 1.0100 1.0400 0.9700 0.9700 0.9700 67,300
Apr 22, 2024 1.1000 1.1000 1.0200 1.0300 1.0300 22,200
Apr 19, 2024 1.1500 1.1500 1.1000 1.1000 1.1000 39,200
Apr 18, 2024 1.1600 1.1600 1.1000 1.1200 1.1200 53,400
Apr 17, 2024 1.1500 1.1500 1.1400 1.1400 1.1400 19,400
Apr 16, 2024 1.1700 1.1700 1.1000 1.1400 1.1400 10,000
Apr 15, 2024 1.1900 1.1900 1.1000 1.1100 1.1100 16,100
Apr 12, 2024 1.1800 1.2300 1.1400 1.1500 1.1500 38,000
Apr 11, 2024 1.1000 1.1800 1.1000 1.1500 1.1500 61,800
Apr 10, 2024 1.1600 1.1600 1.1100 1.1500 1.1500 27,200
Apr 9, 2024 1.1700 1.1800 1.1200 1.1700 1.1700 20,800
Apr 8, 2024 1.1000 1.1900 1.0600 1.1900 1.1900 74,000
Apr 5, 2024 1.1500 1.1600 1.0700 1.0800 1.0800 90,800
Apr 4, 2024 1.2400 1.2500 1.1600 1.1600 1.1600 126,900
Apr 3, 2024 1.2000 1.2600 1.1900 1.2500 1.2500 125,400
Apr 2, 2024 1.1700 1.2200 1.1700 1.2000 1.2000 94,200
Apr 1, 2024 1.1000 1.1700 1.1000 1.1700 1.1700 63,300
Mar 28, 2024 1.0000 1.0800 1.0000 1.0800 1.0800 76,100
Mar 27, 2024 1.0400 1.0400 1.0000 1.0100 1.0100 36,000
Mar 26, 2024 1.0300 1.0300 1.0100 1.0300 1.0300 11,000
Mar 25, 2024 0.9900 1.0300 0.9900 1.0300 1.0300 25,900
Mar 22, 2024 1.0000 1.0100 0.9700 0.9900 0.9900 70,300
Mar 21, 2024 0.9000 0.9900 0.8900 0.9900 0.9900 153,100
Mar 20, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 2,400
Mar 19, 2024 0.8800 0.9100 0.8800 0.9100 0.9100 9,000
Mar 18, 2024 0.9000 0.9100 0.8800 0.8800 0.8800 7,900
Mar 15, 2024 0.8800 0.9000 0.8800 0.8900 0.8900 12,200
Mar 14, 2024 0.9700 0.9700 0.8800 0.8900 0.8900 17,500
Mar 13, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 18,300
Mar 12, 2024 0.9300 0.9400 0.9200 0.9400 0.9400 29,900
Mar 11, 2024 0.9600 0.9700 0.9400 0.9600 0.9600 119,300
Mar 8, 2024 0.9600 0.9600 0.9000 0.9400 0.9400 119,300
Mar 7, 2024 0.9000 0.9700 0.8900 0.9400 0.9400 222,000
Mar 6, 2024 0.8500 0.9000 0.8100 0.9000 0.9000 79,700
Mar 5, 2024 0.7800 0.8300 0.7800 0.8100 0.8100 123,500
Mar 4, 2024 0.6700 0.7800 0.6700 0.7800 0.7800 38,600
Mar 1, 2024 0.6400 0.6800 0.6400 0.6800 0.6800 28,000
Feb 29, 2024 0.6400 0.6600 0.6300 0.6300 0.6300 81,800
Feb 28, 2024 0.6200 0.6200 0.5900 0.6100 0.6100 43,800
Feb 27, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 74,400
Feb 26, 2024 0.6400 0.6400 0.6100 0.6200 0.6200 41,100
Feb 23, 2024 0.6400 0.6500 0.6200 0.6500 0.6500 38,200
Feb 22, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 13,000
Feb 21, 2024 0.6200 0.6500 0.6000 0.6400 0.6400 40,800
Feb 20, 2024 0.6100 0.6100 0.5800 0.6000 0.6000 30,500
Feb 16, 2024 0.6000 0.6100 0.5800 0.5900 0.5900 21,900
Feb 15, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 48,600
Feb 14, 2024 0.6300 0.6300 0.6100 0.6200 0.6200 14,900
Feb 13, 2024 0.6600 0.6600 0.6000 0.6100 0.6100 77,700
Feb 12, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 9, 2024 0.6700 0.6900 0.6500 0.6800 0.6800 22,900
Feb 8, 2024 0.6700 0.6900 0.6600 0.6700 0.6700 20,300
Feb 7, 2024 0.6900 0.7200 0.6800 0.6800 0.6800 39,400
Feb 6, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 2,800
Feb 5, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 10,100
Feb 2, 2024 0.7100 0.7100 0.6700 0.6900 0.6900 11,000
Feb 1, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 75,200
Jan 31, 2024 0.7300 0.7400 0.6900 0.7000 0.7000 54,000
Jan 30, 2024 0.6800 0.7200 0.6500 0.6500 0.6500 40,300
Jan 29, 2024 0.7800 0.7800 0.6900 0.7100 0.7100 6,200
Jan 26, 2024 0.7000 0.7300 0.6700 0.7300 0.7300 27,600
Jan 25, 2024 0.7000 0.7100 0.6800 0.7100 0.7100 5,500
Jan 24, 2024 0.7200 0.7200 0.7000 0.7200 0.7200 27,000
Jan 23, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 43,500
Jan 22, 2024 0.6700 0.7000 0.6600 0.7000 0.7000 17,300
Jan 19, 2024 0.7000 0.7200 0.6900 0.7000 0.7000 97,700
Jan 18, 2024 0.7400 0.7500 0.7000 0.7000 0.7000 43,100
Jan 17, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 14,400
Jan 16, 2024 0.8000 0.8000 0.7600 0.7600 0.7600 59,000
Jan 15, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,800
Jan 12, 2024 0.7400 0.8200 0.7400 0.8200 0.8200 60,700
Jan 11, 2024 0.8200 0.8200 0.7600 0.7600 0.7600 16,500
Jan 10, 2024 0.8100 0.8200 0.8000 0.8200 0.8200 30,300
Jan 9, 2024 0.8100 0.8300 0.8000 0.8200 0.8200 10,500
Jan 8, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 10,300
Jan 5, 2024 0.8300 0.8300 0.7900 0.8200 0.8200 8,500
Jan 4, 2024 0.8100 0.8200 0.7800 0.7900 0.7900 27,400
Jan 3, 2024 0.8400 0.8400 0.8100 0.8100 0.8100 58,200
Jan 2, 2024 0.8300 0.8700 0.8300 0.8400 0.8400 10,600
Dec 29, 2023 0.8500 0.8600 0.8100 0.8300 0.8300 10,200
Dec 28, 2023 0.8600 0.8700 0.8000 0.8000 0.8000 51,000
Dec 27, 2023 0.8500 0.8700 0.8300 0.8700 0.8700 93,200
Dec 22, 2023 0.7400 0.8200 0.7400 0.7900 0.7900 96,200
Dec 21, 2023 0.7400 0.7400 0.7200 0.7300 0.7300 13,400
Dec 20, 2023 0.7600 0.7600 0.7100 0.7200 0.7200 23,500
Dec 19, 2023 0.7500 0.7600 0.7400 0.7500 0.7500 34,200
Dec 18, 2023 0.7200 0.7500 0.7200 0.7500 0.7500 137,800
Dec 15, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 4,500
Dec 14, 2023 0.7400 0.8000 0.7000 0.7100 0.7100 140,700
Dec 13, 2023 0.7100 0.7200 0.7000 0.7200 0.7200 14,500
Dec 12, 2023 0.7200 0.7200 0.7100 0.7200 0.7200 34,200
Dec 11, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 16,100
Dec 8, 2023 0.8000 0.8000 0.7500 0.7500 0.7500 19,600
Dec 7, 2023 0.8300 0.8300 0.8000 0.8000 0.8000 13,200
Dec 6, 2023 0.8100 0.8600 0.8100 0.8300 0.8300 52,500
Dec 5, 2023 0.8000 0.8400 0.8000 0.8300 0.8300 77,500
Dec 4, 2023 0.7600 0.8000 0.7400 0.7800 0.7800 86,700
Dec 1, 2023 0.7100 0.8000 0.7100 0.7700 0.7700 165,200
Nov 30, 2023 0.7700 0.7700 0.7000 0.7100 0.7100 95,200
Nov 29, 2023 0.7700 0.7750 0.7600 0.7700 0.7700 22,700
Nov 28, 2023 0.7000 0.8400 0.7000 0.7800 0.7800 94,400
Nov 27, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 13,800
Nov 24, 2023 0.6800 0.7100 0.6800 0.7000 0.7000 25,900
Nov 23, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Nov 22, 2023 0.6800 0.7000 0.6800 0.6900 0.6900 16,100
Nov 21, 2023 0.6700 0.7300 0.6700 0.7000 0.7000 54,700
Nov 20, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 10,300
Nov 17, 2023 0.6800 0.7000 0.6700 0.7000 0.7000 13,900
Nov 16, 2023 0.6400 0.6800 0.6300 0.6700 0.6700 35,800
Nov 15, 2023 0.6500 0.6600 0.5800 0.6400 0.6400 119,500
Nov 14, 2023 0.6700 0.6800 0.6400 0.6400 0.6400 16,300
Nov 13, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 25,000
Nov 10, 2023 0.7100 0.7100 0.6900 0.7000 0.7000 9,800
Nov 9, 2023 0.6800 0.7000 0.6800 0.6900 0.6900 3,300
Nov 8, 2023 0.7000 0.7000 0.6400 0.6600 0.6600 15,000
Nov 7, 2023 0.7400 0.7400 0.7000 0.7000 0.7000 31,500
Nov 6, 2023 0.7100 0.7300 0.7100 0.7300 0.7300 5,100
Nov 3, 2023 0.7400 0.7500 0.7100 0.7100 0.7100 22,100
Nov 2, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 34,500
Nov 1, 2023 0.7700 0.7800 0.7550 0.7550 0.7550 18,500
Oct 31, 2023 0.7300 0.7600 0.7300 0.7600 0.7600 16,900
Oct 30, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 45,100
Oct 27, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 25,200
Oct 26, 2023 0.7000 0.7500 0.7000 0.7500 0.7500 16,900
Oct 25, 2023 0.7100 0.7400 0.7100 0.7100 0.7100 26,900
Oct 24, 2023 0.7500 0.7500 0.7300 0.7500 0.7500 24,500
Oct 23, 2023 0.7600 0.7800 0.7600 0.7800 0.7800 12,200
Oct 20, 2023 0.7500 0.7900 0.7300 0.7900 0.7900 45,900
Oct 19, 2023 0.7500 0.7600 0.7400 0.7500 0.7500 47,000
Oct 18, 2023 0.7400 0.7750 0.7300 0.7600 0.7600 99,800

Related Tickers