AGG.V - African Gold Group, Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.37000.39000.35000.39000.3900190,300
Oct 11, 20190.37000.40000.34000.39000.3900356,700
Oct 10, 20190.37000.38000.36000.37000.370057,300
Oct 09, 20190.39000.40000.38000.40000.400076,900
Oct 08, 20190.39000.42000.39000.40000.4000131,100
Oct 07, 20190.43000.43000.39000.41000.410048,500
Oct 04, 20190.40000.44000.39000.43000.430083,600
Oct 03, 20190.39000.39000.38000.39000.3900216,500
Oct 02, 20190.37000.39000.37000.39000.390049,000
Oct 01, 20190.36000.38000.36000.38000.380043,900
Sep 30, 20190.38000.38000.36000.36000.3600193,800
Sep 27, 20190.40000.40000.38000.38000.3800120,000
Sep 26, 20190.40000.40000.39000.40000.400086,100
Sep 25, 20190.42000.42000.40000.40000.400085,400
Sep 24, 20190.42000.42000.42000.42000.4200255,300
Sep 23, 20190.46000.46000.42000.43000.4300109,900
Sep 20, 20190.43000.44000.42000.42000.4200143,800
Sep 19, 20190.44000.45000.43000.44000.4400107,200
Sep 18, 20190.45000.46000.44000.45000.450094,700
Sep 17, 20190.47000.47000.45000.46000.4600240,700
Sep 16, 20190.49000.49000.47000.47000.4700126,400
Sep 13, 20190.50000.50000.48000.48000.4800113,900
Sep 12, 20190.50000.51000.48000.48000.4800181,200
Sep 11, 20190.49000.53000.48000.48000.48001,082,900
Sep 10, 20190.45000.49000.45000.45000.4500689,500
Sep 09, 20190.40000.44000.39000.43000.4300627,600
Sep 06, 20190.41000.41000.40000.40000.400099,000
Sep 05, 20190.43000.43000.38000.41000.4100387,400
Sep 04, 20190.44000.44000.42000.44000.4400353,600
Sep 03, 20190.45000.50000.43000.46000.4600550,600
Aug 30, 20190.38000.45000.37000.44000.4400473,900
Aug 29, 20190.37000.40000.36000.36000.3600323,900
Aug 28, 20190.38000.39000.32000.37000.37001,423,700
Aug 27, 20190.47000.50000.38000.38000.38001,774,100
Aug 26, 20190.50000.53000.46000.46000.4600616,600
Aug 23, 20190.49000.49000.42000.48000.48001,431,900
Aug 22, 20190.53000.55000.50000.50000.5000951,500
Aug 21, 20190.48000.59000.47000.55000.55003,724,000
Aug 20, 20190.38000.54000.38000.51000.51002,834,200
Aug 19, 20190.30000.38000.30000.37000.3700590,500
Aug 16, 20190.30000.32000.30000.32000.3200318,200
Aug 15, 20190.30000.32000.29000.30000.3000386,600
Aug 14, 20190.35000.38000.35000.35000.3500164,400
Aug 13, 20190.33000.34000.32000.33000.330016,100
Aug 12, 20190.34000.34000.32000.32000.320023,600
Aug 09, 20190.28000.35000.28000.34000.3400445,900
Aug 08, 20190.26000.28000.26000.28000.2800166,600
Aug 07, 20190.26000.26000.25000.25000.250066,300
Aug 06, 20190.25000.25000.25000.25000.250093,800
Aug 02, 20190.24000.24000.24000.24000.240034,400
Aug 01, 20190.22000.23000.21000.23000.2300218,500
Jul 31, 20190.23000.23000.23000.23000.23003,200
Jul 30, 20190.23000.23000.23000.23000.23007,500
Jul 29, 20190.22000.24000.22000.22000.2200157,000
Jul 26, 20190.21000.21000.21000.21000.210067,300
Jul 25, 20190.22000.22000.21000.21000.2100375,500
Jul 24, 20190.19000.26000.19000.24000.2400279,000
Jul 23, 20190.19000.19000.19000.19000.190022,300
Jul 22, 20190.19000.19000.18000.18000.1800142,500
Jul 19, 20190.19000.19000.19000.19000.1900135,300
Jul 18, 20190.17000.19000.15000.19000.1900126,300
Jul 17, 20190.17000.18000.16000.16000.160015,000
Jul 16, 20190.17000.17000.16000.16000.160032,000
Jul 15, 20190.17000.17000.16000.17000.170078,500
Jul 12, 20190.17000.17000.16000.17000.170078,500
Jul 11, 20190.19000.19000.18000.18000.1800101,500
Jul 10, 20190.18000.18000.18000.18000.1800130,300
Jul 09, 20190.18000.18000.17000.17000.170073,000
Jul 08, 20190.18000.18000.17000.17000.170073,000
Jul 05, 20190.18000.18000.17000.17000.170073,000
Jul 04, 20190.18000.18000.17000.17000.170073,000
Jul 03, 20190.18000.18000.17000.18000.1800178,300
Jul 02, 20190.19000.19000.18000.18000.1800362,100
Jun 28, 20190.19000.19000.19000.19000.1900170,300
Jun 27, 20190.20000.20000.20000.20000.200024,600
Jun 26, 20190.20000.20000.20000.20000.200024,600
Jun 25, 20190.19000.20000.19000.20000.2000141,300
Jun 24, 20190.20000.20000.19000.19000.1900129,100
Jun 21, 20190.20000.22000.20000.22000.2200100,500
Jun 20, 20190.21000.22000.21000.22000.2200335,400
Jun 19, 20190.19000.19000.19000.19000.19005,200
Jun 18, 20190.19000.19000.18000.19000.190070,800
Jun 17, 20190.20000.20000.20000.20000.200026,100
Jun 14, 20190.21000.21000.20000.20000.200019,000
Jun 13, 20190.25000.25000.25000.25000.2500-
Jun 12, 20190.25000.25000.25000.25000.250020,000
Jun 11, 20190.25000.25000.25000.25000.25001,500
Jun 10, 20190.23000.23000.22000.22000.220017,000
Jun 07, 20190.24000.24000.22000.23000.230063,400
Jun 06, 20190.25000.25000.25000.25000.250024,000
Jun 05, 20190.23000.24000.23000.24000.240018,300
Jun 04, 20190.25000.25000.25000.25000.250020,000
Jun 03, 20190.26000.26000.23000.23000.2300216,100
May 31, 20190.26000.26000.24000.25000.250049,500
May 30, 20190.28000.28000.25000.26000.260076,600
May 29, 20190.28000.28000.28000.28000.28005,000
May 28, 20190.28000.28000.28000.28000.2800244,300
May 27, 20190.26000.28000.26000.28000.280073,000
May 24, 20190.26000.26000.26000.26000.260015,000
May 23, 20190.25000.26000.25000.26000.260052,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...