Augusta Gold Corp Historical Data - G | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Augusta Gold Corp (G)
Augusta Gold Corp (G) Historical

Augusta Gold Corp (G)

1.15

0.03

( 2.68% )

Updated: 09:44:10

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-2.54237288136	1.18	1.23	1.1	27394	1.13144102	CS
4	0.15	15	1	1.26	0.97	54764	1.13691565	CS
12	0.45	64.2857142857	0.7	1.26	0.58	49444	0.91932404	CS
26	0.4	53.3333333333	0.75	1.26	0.58	43463	0.83801302	CS
52	-0.25	-17.8571428571	1.4	1.43	0.57	61687	0.92127443	CS
156	-1.32	-53.4412955466	2.47	2.51	0.57	60922	1.35715532	CS
260	-13.35	-92.0689655172	14.5	14.6	0.57	67185	2.58250258	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	1.12	-0.02	-1.75	1.16	1.16	1.1	53443
1713390000	1.1399999	0	0.00	1.15	1.15	1.1399999	19449
1713303600	1.1399999	0.03	2.70	1.17	1.17	1.1	9960
1713217200	1.11	-0.04	-3.48	1.19	1.19	1.1	16117
1712958000	1.15	0.03	2.68	1.18	1.23	1.1399999	38003
1712871600	1.12	-0.03	-2.61	1.1	1.18	1.1	61750
1712785200	1.15	-0.02	-1.71	1.16	1.16	1.11	27180
1712698800	1.17	-0.02	-1.68	1.17	1.18	1.12	20840
1712612400	1.19	0.11	10.19	1.1	1.19	1.06	74015
1712353200	1.08	-0.08	-6.90	1.15	1.16	1.07	90767
1712266800	1.16	-0.09	-7.20	1.24	1.25	1.16	126929
1712180400	1.25	0.05	4.17	1.2	1.26	1.19	125429
1712094000	1.2	0.03	2.56	1.17	1.22	1.17	94178
1712007600	1.17	0.09	8.33	1.1	1.17	1.1	63267
1711662000	1.08	0.07	6.93	1	1.08	1	76065
1711575600	1.01	-0.02	-1.94	1.04	1.04	1	35985
1711489200	1.03	0	0.00	1.03	1.03	1.01	11000
1711402800	1.03	0.04	4.04	0.99	1.03	0.99	25888
1711143600	0.99	0	0.00	1	1.01	0.97	70257
1711057200	0.99	0.12	13.79	0.9	0.99	0.89	153059
1710970800	0.87	-0.04	-4.40	0.87	0.87	0.87	2400
1710884400	0.91	0.03	3.41	0.88	0.91	0.88	9010
1710798000	0.88	-0.01	-1.12	0.9	0.91	0.88	7854
1710538800	0.89	0	0.00	0.88	0.9	0.88	12225
1710452400	0.89	-0.01	-1.11	0.97	0.97	0.88	17524
1710366000	0.9	-0.04	-4.26	0.93	0.93	0.9	18280
1710279600	0.94	-0.02	-2.08	0.93	0.94	0.92	29902
1710193200	0.96	0.02	2.13	0.96	0.97	0.94	119272
1709937600	0.94	0	0.00	0.96	0.96	0.9	119349
1709851200	0.94	0.04	4.44	0.9	0.97	0.89	222020
1709764800	0.9	0.09	11.11	0.85	0.9	0.81	79747
1709678400	0.81	0.03	3.85	0.78	0.83	0.78	123480
1709592000	0.78	0.1	14.71	0.67	0.78	0.67	38613
1709332800	0.68	0.05	7.94	0.64	0.68	0.64	27965
1709246400	0.63	0.02	3.28	0.64	0.66	0.63	81843
1709160000	0.61	0	0.00	0.62	0.62	0.59	43800
1709073600	0.61	-0.01	-1.61	0.62	0.62	0.61	74406
1708987200	0.62	-0.03	-4.62	0.64	0.64	0.61	41122
1708728000	0.65	0.03	4.84	0.64	0.65	0.62	38168
1708641600	0.62	-0.02	-3.13	0.63	0.63	0.62	13000
1708555200	0.64	0.04	6.67	0.62	0.65	0.6	40780
1708468800	0.6	0.01	1.69	0.61	0.61	0.58	30460
1708123200	0.59	-0.01	-1.67	0.6	0.61	0.58	21885
1708036800	0.6	-0.02	-3.23	0.61	0.63	0.6	48619
1707950400	0.62	0.01	1.64	0.63	0.63	0.61	14878
1707864000	0.61	-0.07	-10.29	0.66	0.66	0.6	77720
1707777600	0.68	0	0.00	0.68	0.68	0.68	50
1707518400	0.68	0.01	1.49	0.67	0.6899999	0.65	22900
1707432000	0.67	-0.02	-2.90	0.67	0.6899999	0.66	20262
1707345600	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1707259200	0.6899999	0.0099999	1.47	0.7	0.7	0.68	2825
1707172800	0.68	-0.01	-1.45	0.6899999	0.6899999	0.68	10110
1706913600	0.6899999	-0.01	-1.43	0.71	0.71	0.67	11000
1706827200	0.7	0	0.00	0.72	0.72	0.7	75190
1706740800	0.7	0.05	7.69	0.73	0.74	0.6899999	54000
1706654400	0.65	-0.06	-8.45	0.68	0.72	0.65	40300
1706568000	0.71	-0.02	-2.74	0.78	0.78	0.6899999	6164
1706308800	0.73	0.02	2.82	0.7	0.73	0.67	27600
1706222400	0.71	-0.01	-1.39	0.7	0.71	0.68	5518
1706136000	0.72	0.01	1.41	0.72	0.72	0.7	27026
1706049600	0.71	0.01	1.43	0.7	0.71	0.7	43480
1705963200	0.7	0	0.00	0.67	0.7	0.66	17301
1705704000	0.7	0	0.00	0.7	0.72	0.6899999	97743

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions