Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Angus Gold Inc (GUS)
Angus Gold Inc (GUS) Historical

GUS Angus Gold Inc

0.67

0.04 (6.35%)

May 24 2024 - Closed

Delayed by 15 minutes

GUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.67	0.04	6.35%	0.62	0.67	0.62	50,000
May 23 2024	0.63	-0.01	-1.56%	0.63	0.63	0.62	22,500
May 22 2024	0.64	0.01	1.59%	0.64	0.64	0.64	33,800
May 21 2024	0.63	0.00	0.00%	0.64	0.65	0.62	33,635
May 17 2024	0.63	0.04	6.78%	0.60	0.65	0.60	80,200
May 16 2024	0.59	0.01	1.72%	0.59	0.59	0.59	2,500
May 15 2024	0.58	-0.02	-3.33%	0.60	0.60	0.58	24,400
May 14 2024	0.60	0.00	0.00%	0.60	0.60	0.60	24,729
May 13 2024	0.60	0.01	1.69%	0.59	0.61	0.59	23,500
May 10 2024	0.59	-0.02	-3.28%	0.62	0.62	0.59	18,800
May 09 2024	0.61	0.01	1.67%	0.60	0.62	0.60	16,100
May 08 2024	0.60	0.01	1.69%	0.60	0.60	0.60	19,980
May 07 2024	0.59	0.00	0.00%	0.59	0.60	0.59	14,600
May 06 2024	0.59	0.01	1.72%	0.58	0.59	0.58	3,000
May 03 2024	0.58	0.06	11.54%	0.53	0.58	0.53	30,500
May 02 2024	0.52	-0.02	-3.70%	0.52	0.53	0.50	14,000
May 01 2024	0.54	-0.03	-5.26%	0.56	0.56	0.54	3,300
Apr 30 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Apr 29 2024	0.57	0.00	0.00%	0.57	0.57	0.57	10
Apr 26 2024	0.57	0.05	9.62%	0.53	0.57	0.53	4,000
Apr 25 2024	0.52	-0.03	-5.45%	0.54	0.54	0.51	43,110
Apr 24 2024	0.55	0.00	0.00%	0.55	0.55	0.55	14,900
Apr 23 2024	0.55	-0.01	-1.79%	0.56	0.56	0.55	10,000
Apr 22 2024	0.56	-0.03	-5.08%	0.59	0.59	0.56	6,450
Apr 19 2024	0.59	0.01	1.72%	0.59	0.59	0.56	4,000
Apr 18 2024	0.58	0.00	0.00%	0.58	0.58	0.58	7,500
Apr 17 2024	0.58	-0.02	-3.33%	0.58	0.58	0.58	3,500
Apr 16 2024	0.60	0.02	3.45%	0.58	0.60	0.58	3,500
Apr 15 2024	0.58	-0.01	-1.69%	0.59	0.59	0.55	20,015
Apr 12 2024	0.59	-0.01	-1.67%	0.60	0.60	0.59	13,500
Apr 11 2024	0.60	-0.03	-4.76%	0.62	0.62	0.60	15,200
Apr 10 2024	0.63	0.02	3.28%	0.63	0.63	0.62	35,372
Apr 09 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	5,000
Apr 08 2024	0.62	-0.01	-1.59%	0.64	0.65	0.62	25,835
Apr 05 2024	0.63	0.06	10.53%	0.56	0.66	0.56	72,150
Apr 04 2024	0.57	0.03	5.56%	0.54	0.57	0.54	4,500
Apr 03 2024	0.54	-0.01	-1.82%	0.54	0.55	0.54	106,100
Apr 02 2024	0.55	-0.02	-3.51%	0.60	0.60	0.53	10,600
Apr 01 2024	0.57	0.03	5.56%	0.56	0.60	0.56	49,944
Mar 28 2024	0.54	0.00	0.00%	0.54	0.54	0.48	45,150
Mar 27 2024	0.54	0.01	1.89%	0.54	0.54	0.54	500
Mar 26 2024	0.53	-0.02	-3.64%	0.56	0.56	0.53	22,700
Mar 25 2024	0.55	-0.03	-5.17%	0.58	0.58	0.55	28,661
Mar 22 2024	0.58	-0.01	-1.69%	0.58	0.58	0.58	500
Mar 21 2024	0.59	0.03	5.36%	0.57	0.59	0.56	19,700
Mar 20 2024	0.56	-0.04	-6.67%	0.60	0.60	0.56	6,500
Mar 19 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,500
Mar 18 2024	0.60	0.00	0.00%	0.60	0.60	0.60	3,000
Mar 15 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Mar 14 2024	0.60	0.00	0.00%	0.60	0.60	0.58	192,500
Mar 13 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,520
Mar 12 2024	0.60	0.02	3.45%	0.60	0.60	0.60	2,500
Mar 11 2024	0.58	-0.02	-3.33%	0.60	0.60	0.58	2,000
Mar 08 2024	0.60	0.04	7.14%	0.57	0.60	0.57	2,500
Mar 07 2024	0.56	-0.04	-6.67%	0.60	0.60	0.56	42,900
Mar 06 2024	0.60	0.01	1.69%	0.60	0.60	0.60	27,000
Mar 05 2024	0.59	-0.01	-1.67%	0.60	0.60	0.59	3,500
Mar 04 2024	0.60	0.00	0.00%	0.60	0.60	0.59	11,000
Mar 01 2024	0.60	0.01	1.69%	0.58	0.60	0.58	16,154
Feb 29 2024	0.59	0.00	0.00%	0.59	0.59	0.58	15,350
Feb 28 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Feb 27 2024	0.59	-0.01	-1.67%	0.60	0.60	0.59	27,600

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

SG Issuer Societe Generale

Banka Aletti and C

Societe Generale Effekten

Societe Generale Effekten

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