AAO.V - Augusta Industries Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20180.0200.0200.0200.0200.02030,000
Aug 14, 20180.0200.0200.0200.0200.02020,000
Aug 13, 20180.0200.0200.0200.0200.020-
Aug 10, 20180.0200.0200.0200.0200.020267,000
Aug 09, 20180.0200.0200.0200.0200.02034,000
Aug 08, 20180.0200.0200.0100.0200.020240,600
Aug 07, 20180.0200.0200.0200.0200.020280,000
Aug 03, 20180.0200.0200.0200.0200.020-
Aug 02, 20180.0200.0200.0200.0200.020236,000
Aug 01, 20180.0200.0200.0200.0200.020257,000
Jul 31, 20180.0200.0200.0200.0200.02019,400
Jul 30, 20180.0200.0200.0200.0200.020331,500
Jul 27, 20180.0200.0200.0200.0200.020105,000
Jul 26, 20180.0200.0200.0200.0200.020-
Jul 25, 20180.0200.0200.0200.0200.020169,500
Jul 24, 20180.0200.0200.0200.0200.0207,500
Jul 23, 20180.0200.0200.0200.0200.0206,000
Jul 20, 20180.0200.0200.0200.0200.020507,000
Jul 19, 20180.0200.0200.0200.0200.020181,000
Jul 18, 20180.0200.0200.0200.0200.020462,000
Jul 17, 20180.0200.0200.0200.0200.02018,000
Jul 16, 20180.0200.0200.0200.0200.020117,000
Jul 13, 20180.0200.0200.0200.0200.02055,000
Jul 12, 20180.0200.0200.0200.0200.020726,700
Jul 11, 20180.0200.0200.0200.0200.020246,800
Jul 10, 20180.0200.0200.0200.0200.020-
Jul 09, 20180.0200.0200.0200.0200.02010,000
Jul 06, 20180.0200.0200.0200.0200.02068,000
Jul 05, 20180.0200.0200.0200.0200.0202,428,000
Jul 04, 20180.0100.0100.0100.0100.0101,000
Jul 03, 20180.0200.0200.0100.0100.01036,000
Jun 29, 20180.0100.0200.0100.0200.020780,300
Jun 28, 20180.0200.0200.0200.0200.02075,500
Jun 27, 20180.0200.0200.0200.0200.0201,997,200
Jun 26, 20180.0200.0200.0200.0200.020317,400
Jun 25, 20180.0200.0200.0200.0200.02015,000
Jun 22, 20180.0200.0200.0200.0200.02050,800
Jun 21, 20180.0200.0200.0200.0200.02039,500
Jun 20, 20180.0200.0200.0200.0200.020500
Jun 19, 20180.0200.0200.0200.0200.02040,000
Jun 18, 20180.0200.0200.0200.0200.02052,500
Jun 15, 20180.0200.0200.0200.0200.020-
Jun 14, 20180.0200.0200.0200.0200.020200,000
Jun 13, 20180.0200.0200.0200.0200.02037,300
Jun 12, 20180.0200.0200.0200.0200.02065,000
Jun 11, 20180.0200.0200.0200.0200.020187,500
Jun 08, 20180.0200.0200.0200.0200.02028,000
Jun 07, 20180.0200.0200.0200.0200.020164,000
Jun 06, 20180.0200.0200.0200.0200.020411,000
Jun 05, 20180.0200.0200.0200.0200.02065,000
Jun 04, 20180.0200.0200.0200.0200.02045,000
Jun 01, 20180.0300.0300.0200.0200.020485,500
May 31, 20180.0200.0200.0200.0200.020156,000
May 30, 20180.0300.0300.0200.0200.020469,200
May 29, 20180.0200.0300.0200.0200.02044,000
May 28, 20180.0300.0300.0200.0300.0302,091,400
May 25, 20180.0200.0200.0200.0200.020-
May 24, 20180.0200.0200.0200.0200.02075,000
May 23, 20180.0200.0200.0200.0200.020536,000
May 22, 20180.0200.0300.0200.0200.020717,500
May 18, 20180.0200.0200.0200.0200.02060,000
May 17, 20180.0200.0200.0200.0200.020181,100
May 16, 20180.0200.0200.0200.0200.020-
May 15, 20180.0200.0200.0200.0200.020540,500
May 14, 20180.0200.0200.0200.0200.02020,900
May 11, 20180.0200.0200.0200.0200.02028,500
May 10, 20180.0200.0200.0200.0200.020-
May 09, 20180.0200.0200.0200.0200.0206,000
May 08, 20180.0200.0200.0200.0200.020-
May 07, 20180.0200.0200.0200.0200.020-
May 04, 20180.0200.0200.0200.0200.020-
May 03, 20180.0200.0200.0200.0200.020-
May 02, 20180.0200.0200.0200.0200.0205,500
May 01, 20180.0200.0200.0200.0200.020-
Apr 30, 20180.0200.0200.0200.0200.020100,000
Apr 27, 20180.0200.0200.0200.0200.020-
Apr 26, 20180.0200.0200.0200.0200.02045,000
Apr 25, 20180.0200.0200.0200.0200.02033,300
Apr 24, 20180.0200.0200.0200.0200.020150,000
Apr 23, 20180.0300.0300.0200.0200.020192,600
Apr 20, 20180.0300.0300.0300.0300.030197,000
Apr 19, 20180.0200.0300.0200.0300.030190,000
Apr 18, 20180.0200.0200.0200.0200.02022,000
Apr 17, 20180.0300.0300.0300.0300.03035,000
Apr 16, 20180.0300.0300.0200.0300.030266,800
Apr 13, 20180.0200.0200.0200.0200.020105,000
Apr 12, 20180.0200.0200.0200.0200.02012,500
Apr 11, 20180.0200.0200.0200.0200.020-
Apr 10, 20180.0300.0300.0200.0200.02070,000
Apr 09, 20180.0200.0200.0200.0200.02010,000
Apr 06, 20180.0300.0300.0300.0300.03010,000
Apr 05, 20180.0300.0300.0300.0300.030-
Apr 04, 20180.0300.0300.0300.0300.030148,000
Apr 03, 20180.0300.0300.0300.0300.0302,063,700
Apr 02, 20180.0200.0200.0200.0200.020121,500
Mar 29, 20180.0200.0200.0200.0200.020-
Mar 28, 20180.0300.0300.0200.0200.02072,500
Mar 27, 20180.0300.0300.0200.0300.030182,500
Mar 26, 20180.0300.0300.0300.0300.030200,000
Mar 23, 20180.0300.0300.0300.0300.03049,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...