AGG.V - African Gold Group, Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20200.29000.29000.28000.29000.2900185,700
Jun 04, 20200.31000.31000.30000.31000.3100181,900
Jun 03, 20200.30000.31000.29000.30000.3000392,000
Jun 02, 20200.29000.31000.29000.30000.3000165,400
Jun 01, 20200.28000.28000.28000.28000.280079,900
May 29, 20200.28000.28000.27000.28000.280097,700
May 28, 20200.27000.28000.26000.27000.2700197,700
May 27, 20200.28000.28000.25000.27000.2700435,500
May 26, 20200.28000.29000.28000.28000.2800290,500
May 25, 20200.30000.30000.28000.28000.2800106,500
May 22, 20200.28000.30000.28000.30000.3000136,500
May 21, 20200.29000.29000.27000.28000.2800287,600
May 20, 20200.31000.31000.29000.30000.3000221,700
May 19, 20200.30000.31000.29000.30000.3000294,500
May 15, 20200.31000.33000.30000.31000.3100154,300
May 14, 20200.27000.31000.26000.31000.3100677,000
May 13, 20200.29000.29000.25000.25000.2500614,600
May 12, 20200.31000.31000.28000.29000.2900225,100
May 11, 20200.33000.33000.30000.30000.3000571,500
May 08, 20200.34000.34000.32000.32000.3200460,800
May 07, 20200.33000.33000.31000.32000.3200574,700
May 06, 20200.30000.35000.29000.31000.3100520,200
May 05, 20200.30000.31000.30000.31000.3100296,300
May 04, 20200.31000.31000.30000.30000.3000313,200
May 01, 20200.31000.32000.30000.31000.3100293,100
Apr 30, 20200.29000.32000.28000.30000.3000833,000
Apr 29, 20200.29000.30000.26000.27000.2700832,200
Apr 28, 20200.31000.31000.28000.28000.2800415,300
Apr 27, 20200.31000.33000.28000.33000.3300972,000
Apr 24, 20200.34000.35000.28000.29000.2900813,000
Apr 23, 20200.37000.38000.30000.34000.34001,558,300
Apr 22, 20200.27000.33000.26000.33000.3300857,600
Apr 21, 20200.27000.28000.24000.25000.25001,313,800
Apr 20, 20200.22000.26000.22000.24000.24001,520,800
Apr 17, 20200.20000.21000.19000.19000.190060,400
Apr 16, 20200.20000.20000.19000.20000.2000156,400
Apr 15, 20200.19000.19000.19000.19000.190077,500
Apr 14, 20200.20000.21000.19000.19000.1900141,000
Apr 13, 20200.20000.20000.19000.20000.2000221,100
Apr 09, 20200.20000.22000.20000.20000.2000379,900
Apr 08, 20200.22000.22000.20000.20000.2000115,600
Apr 07, 20200.25000.25000.22000.23000.2300325,900
Apr 06, 20200.26000.26000.23000.23000.23001,292,100
Apr 03, 20200.17000.24000.17000.23000.23001,102,400
Apr 02, 20200.14000.16000.14000.16000.1600319,500
Apr 01, 20200.13000.14000.13000.13000.130054,800
Mar 31, 20200.13000.13000.13000.13000.1300105,100
Mar 30, 20200.14000.14000.13000.13000.1300155,500
Mar 27, 20200.14000.14000.13000.14000.140029,700
Mar 26, 20200.14000.14000.13000.14000.140023,200
Mar 25, 20200.14000.14000.13000.14000.1400133,900
Mar 24, 20200.12000.14000.12000.14000.1400425,900
Mar 23, 20200.12000.12000.11000.11000.110089,800
Mar 20, 20200.12000.12000.10000.11000.1100556,100
Mar 19, 20200.11000.12000.11000.12000.1200109,300
Mar 18, 20200.13000.14000.11000.11000.1100359,200
Mar 17, 20200.14000.14000.12000.13000.1300208,200
Mar 16, 20200.12000.15000.10000.14000.1400443,100
Mar 13, 20200.15000.15000.13000.13000.1300301,600
Mar 12, 20200.14000.16000.12000.16000.1600295,400
Mar 11, 20200.19000.19000.16000.17000.1700292,600
Mar 10, 20200.21000.21000.18000.19000.190094,900
Mar 09, 20200.18000.24000.16000.19000.1900462,300
Mar 06, 20200.22000.23000.19000.20000.2000211,300
Mar 05, 20200.20000.22000.20000.21000.2100279,600
Mar 04, 20200.19000.19000.19000.19000.190016,500
Mar 03, 20200.19000.21000.18000.18000.1800189,500
Mar 02, 20200.17000.19000.17000.18000.1800193,800
Feb 28, 20200.18000.18000.16000.16000.1600354,700
Feb 27, 20200.20000.21000.19000.19000.1900248,100
Feb 26, 20200.21000.21000.20000.21000.2100167,200
Feb 25, 20200.22000.22000.20000.21000.2100346,300
Feb 24, 20200.24000.24000.21000.22000.2200621,700
Feb 21, 20200.21000.23000.21000.23000.2300444,200
Feb 20, 20200.23000.23000.20000.20000.2000183,800
Feb 19, 20200.23000.23000.21000.23000.2300241,400
Feb 18, 20200.19000.25000.19000.24000.24001,281,100
Feb 14, 20200.20000.20000.19000.19000.190031,700
Feb 13, 20200.19000.20000.19000.19000.190077,100
Feb 12, 20200.20000.20000.19000.19000.1900125,400
Feb 11, 20200.17000.21000.17000.19000.1900608,900
Feb 10, 20200.17000.17000.17000.17000.1700113,900
Feb 07, 20200.17000.17000.17000.17000.1700139,000
Feb 06, 20200.17000.18000.17000.17000.1700182,300
Feb 05, 20200.17000.18000.17000.18000.1800223,900
Feb 04, 20200.19000.19000.17000.17000.1700182,100
Feb 03, 20200.19000.19000.18000.18000.180087,200
Jan 31, 20200.18000.18000.18000.18000.1800201,400
Jan 30, 20200.19000.19000.18000.18000.180047,000
Jan 29, 20200.19000.19000.18000.19000.1900190,000
Jan 28, 20200.20000.20000.19000.19000.190082,800
Jan 27, 20200.21000.23000.20000.21000.2100227,000
Jan 24, 20200.19000.21000.19000.21000.2100188,600
Jan 23, 20200.19000.20000.19000.19000.190087,800
Jan 22, 20200.19000.19000.18000.19000.190094,600
Jan 21, 20200.18000.18000.17000.18000.1800259,600
Jan 20, 20200.19000.19000.18000.19000.190089,000
Jan 17, 20200.20000.20000.19000.19000.1900338,200
Jan 16, 20200.21000.21000.20000.20000.2000115,400
Jan 15, 20200.19000.21000.18000.19000.1900606,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...