G

Augusta Gold Historical Data

G Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 1.27 0.02 1.6% 1.25 1.30 1.22 47,852
Dec 02 2021 1.25 -0.08 -6.02% 1.32 1.32 1.22 37,634
Dec 01 2021 1.33 0.03 2.31% 1.30 1.44 1.30 12,839
Nov 30 2021 1.30 -0.08 -5.8% 1.32 1.36 1.29 69,167
Nov 29 2021 1.38 -0.02 -1.43% 1.44 1.44 1.32 19,403
Nov 26 2021 1.40 0.04 2.94% 1.40 1.44 1.35 20,100
Nov 25 2021 1.36 0.00 0.0% 1.37 1.40 1.36 7,000
Nov 24 2021 1.36 0.02 1.49% 1.34 1.50 1.34 13,600
Nov 23 2021 1.34 0.00 0.0% 1.34 1.34 1.31 27,300
Nov 22 2021 1.34 -0.02 -1.47% 1.36 1.39 1.31 32,478
Nov 19 2021 1.36 -0.04 -2.86% 1.39 1.41 1.31 22,994
Nov 18 2021 1.40 -0.02 -1.41% 1.42 1.45 1.40 9,210
Nov 17 2021 1.42 -0.05 -3.4% 1.46 1.46 1.39 112,000
Nov 16 2021 1.47 -0.07 -4.55% 1.50 1.51 1.43 36,400
Nov 15 2021 1.54 -0.01 -0.65% 1.55 1.55 1.54 6,030
Nov 12 2021 1.55 0.09 6.16% 1.55 1.55 1.47 44,533
Nov 11 2021 1.46 0.07 5.04% 1.39 1.47 1.39 41,710
Nov 10 2021 1.39 -0.05 -3.47% 1.44 1.48 1.39 66,517
Nov 09 2021 1.44 0.00 0.0% 1.44 1.53 1.44 18,255
Nov 08 2021 1.44 0.00 0.0% 1.50 1.52 1.43 58,038
Nov 05 2021 1.44 0.00 +0.00% 1.51 1.51 1.41 0
Nov 05 2021 1.44 0.03 2.13% 1.51 1.51 1.41 26,633
Nov 04 2021 1.41 -0.08 -5.37% 1.51 1.52 1.41 17,840
Nov 03 2021 1.49 0.01 0.68% 1.50 1.50 1.45 17,475
Nov 02 2021 1.48 -0.01 -0.67% 1.50 1.50 1.48 12,500
Nov 01 2021 1.49 -0.06 -3.87% 1.48 1.60 1.47 29,118
Oct 29 2021 1.55 0.01 0.65% 1.57 1.60 1.50 30,944
Oct 28 2021 1.54 0.11 7.69% 1.49 1.58 1.47 47,381
Oct 27 2021 1.43 0.02 1.42% 1.42 1.55 1.39 68,241
Oct 26 2021 1.41 -0.01 -0.7% 1.41 1.45 1.38 19,601
Oct 25 2021 1.42 -0.02 -1.39% 1.41 1.42 1.39 6,880
Oct 22 2021 1.44 0.01 0.7% 1.45 1.48 1.38 47,212
Oct 21 2021 1.43 -0.05 -3.38% 1.49 1.52 1.43 23,982
Oct 20 2021 1.48 0.00 0.0% 1.52 1.55 1.48 37,219
Oct 19 2021 1.48 -0.05 -3.27% 1.48 1.55 1.47 29,056
Oct 18 2021 1.53 -0.05 -3.16% 1.63 1.63 1.50 39,437
Oct 15 2021 1.58 0.09 6.04% 1.51 1.66 1.50 35,625
Oct 14 2021 1.49 -0.11 -6.88% 1.60 1.60 1.47 33,152
Oct 13 2021 1.60 0.00 +0.00% 1.58 1.64 1.51 0
Oct 13 2021 1.60 -0.03 -1.84% 1.58 1.64 1.51 12,400
Oct 12 2021 1.63 0.14 9.4% 1.53 1.75 1.53 59,998
Oct 11 2021 1.49 0.00 +0.00% 1.39 1.49 1.39 0
Oct 08 2021 1.49 0.06 4.2% 1.39 1.49 1.39 17,086
Oct 07 2021 1.43 0.00 +0.00% 1.39 1.45 1.35 0
Oct 07 2021 1.43 0.09 6.72% 1.39 1.45 1.35 35,908
Oct 06 2021 1.34 0.04 3.08% 1.30 1.51 1.30 122,179
Oct 05 2021 1.30 -0.03 -2.26% 1.32 1.44 1.26 78,677
Oct 04 2021 1.33 -0.12 -8.28% 1.40 1.42 1.27 38,804
Oct 01 2021 1.45 0.11 8.21% 1.35 1.47 1.35 69,327
Sep 30 2021 1.34 0.12 9.84% 1.24 1.39 1.24 66,190
Sep 29 2021 1.22 -0.11 -8.27% 1.25 1.25 1.11 69,876
Sep 28 2021 1.33 0.00 +0.00% 1.37 1.37 1.30 0
Sep 28 2021 1.33 -0.03 -2.21% 1.37 1.37 1.30 20,700
Sep 27 2021 1.36 -0.04 -2.86% 1.37 1.40 1.30 52,002
Sep 24 2021 1.40 0.08 6.06% 1.33 1.40 1.23 96,901
Sep 23 2021 1.32 -0.03 -2.22% 1.39 1.42 1.30 20,945
Sep 22 2021 1.35 -0.14 -9.4% 1.41 1.46 1.33 24,767
Sep 21 2021 1.49 0.00 +0.00% 1.43 1.49 1.36 0
Sep 21 2021 1.49 0.05 3.47% 1.43 1.49 1.36 12,350
Sep 20 2021 1.44 -0.03 -2.04% 1.47 1.47 1.44 14,200
Sep 17 2021 1.47 0.00 +0.00% 1.52 1.52 1.46 0
Sep 17 2021 1.47 -0.06 -3.92% 1.52 1.52 1.46 11,702
Sep 16 2021 1.53 -0.04 -2.55% 1.53 1.53 1.46 32,833
Sep 15 2021 1.57 0.07 4.67% 1.50 1.60 1.47 15,399
Sep 14 2021 1.50 0.03 2.04% 1.45 1.54 1.40 16,232
Sep 13 2021 1.47 -0.01 -0.68% 1.63 1.64 1.35 13,007
Sep 10 2021 1.48 -0.07 -4.52% 1.54 1.58 1.48 16,800
Sep 09 2021 1.55 -0.01 -0.64% 1.56 1.56 1.55 8,900
Sep 08 2021 1.56 0.00 +0.00% 1.57 1.57 1.56 0
Sep 08 2021 1.56 -0.02 -1.27% 1.57 1.57 1.56 9,000
Sep 07 2021 1.58 0.02 1.28% 1.60 1.60 1.58 4,325
Your Recent History
TSX
G
Augusta Go..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211206 18:07:50