AGO.V - AurCrest Gold Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.03500.03500.03500.03500.035020,000
Jun 21, 20190.03000.03000.03000.03000.0300-
Jun 20, 20190.03000.03000.03000.03000.0300-
Jun 19, 20190.03000.03000.03000.03000.0300-
Jun 18, 20190.03000.03000.03000.03000.030010,000
Jun 17, 20190.04000.04000.04000.04000.0400-
Jun 14, 20190.04000.04000.04000.04000.0400100,000
Jun 13, 20190.04000.04000.04000.04000.0400-
Jun 12, 20190.04000.04000.04000.04000.0400-
Jun 11, 20190.04000.04000.04000.04000.0400-
Jun 10, 20190.04000.04000.04000.04000.0400212,000
Jun 07, 20190.04000.04000.04000.04000.0400-
Jun 06, 20190.04000.04000.04000.04000.0400-
Jun 05, 20190.04000.04000.04000.04000.040042,600
Jun 04, 20190.03000.03000.03000.03000.0300-
Jun 03, 20190.03000.03000.03000.03000.0300-
May 31, 20190.03000.03000.03000.03000.03004,000
May 30, 20190.04000.04000.04000.04000.0400420,000
May 29, 20190.04000.04000.04000.04000.040033,000
May 28, 20190.04000.04000.03000.03000.0300101,000
May 27, 20190.03000.04000.03000.04000.0400649,100
May 24, 20190.03000.03000.03000.03000.0300-
May 23, 20190.03000.03000.03000.03000.030020,000
May 22, 20190.03000.03000.03000.03000.0300-
May 21, 20190.03000.03000.03000.03000.0300-
May 17, 20190.03000.03000.03000.03000.030050,000
May 16, 20190.02000.02000.02000.02000.0200-
May 15, 20190.02000.02000.02000.02000.0200-
May 14, 20190.02000.02000.02000.02000.0200-
May 13, 20190.02000.02000.02000.02000.0200-
May 10, 20190.02000.02000.02000.02000.0200-
May 09, 20190.03000.03000.02000.02000.020045,000
May 08, 20190.03000.03000.03000.03000.030025,000
May 07, 20190.03000.03000.03000.03000.030050,000
May 06, 20190.03000.03000.03000.03000.0300-
May 03, 20190.03000.03000.03000.03000.0300-
May 02, 20190.03000.03000.03000.03000.0300-
May 01, 20190.03000.03000.03000.03000.03003,000
Apr 30, 20190.02000.02000.02000.02000.0200-
Apr 29, 20190.02000.02000.02000.02000.0200-
Apr 26, 20190.02000.02000.02000.02000.0200-
Apr 25, 20190.02000.02000.02000.02000.0200-
Apr 24, 20190.02000.02000.02000.02000.020010,000
Apr 23, 20190.02000.02000.02000.02000.02002,000
Apr 22, 20190.03000.03000.03000.03000.0300-
Apr 18, 20190.03000.03000.02000.03000.030036,000
Apr 17, 20190.03000.03000.03000.03000.0300-
Apr 16, 20190.03000.03000.03000.03000.0300-
Apr 15, 20190.03000.03000.03000.03000.030085,000
Apr 12, 20190.02000.03000.02000.03000.0300223,000
Apr 11, 20190.02000.02000.02000.02000.0200-
Apr 10, 20190.02000.02000.02000.02000.0200-
Apr 09, 20190.02000.02000.02000.02000.02004,000
Apr 08, 20190.02000.02000.02000.02000.02003,000
Apr 05, 20190.02000.02000.02000.02000.02001,200
Apr 04, 20190.02000.02000.02000.02000.0200-
Apr 03, 20190.02000.02000.02000.02000.0200-
Apr 02, 20190.02000.02000.02000.02000.0200-
Apr 01, 20190.02000.02000.02000.02000.02004,000
Mar 29, 20190.03000.03000.03000.03000.03003,000
Mar 28, 20190.02000.02000.02000.02000.0200-
Mar 27, 20190.02000.02000.02000.02000.0200269,600
Mar 26, 20190.02000.02000.02000.02000.0200-
Mar 25, 20190.02000.02000.02000.02000.0200-
Mar 22, 20190.02000.02000.02000.02000.0200-
Mar 21, 20190.02000.02000.02000.02000.0200-
Mar 20, 20190.02000.02000.02000.02000.0200-
Mar 19, 20190.02000.02000.02000.02000.02001,000
Mar 18, 20190.02000.02000.02000.02000.02001,800
Mar 15, 20190.02000.02000.02000.02000.0200-
Mar 14, 20190.02000.02000.02000.02000.0200-
Mar 13, 20190.02000.02000.02000.02000.020010,000
Mar 12, 20190.02000.02000.02000.02000.0200-
Mar 11, 20190.02000.02000.02000.02000.0200-
Mar 08, 20190.02000.02000.02000.02000.0200-
Mar 07, 20190.02000.02000.02000.02000.02001,000
Mar 06, 20190.03000.03000.03000.03000.0300-
Mar 05, 20190.03000.03000.03000.03000.0300-
Mar 04, 20190.03000.03000.03000.03000.0300-
Mar 01, 20190.03000.03000.03000.03000.0300-
Feb 28, 20190.03000.03000.03000.03000.0300-
Feb 27, 20190.03000.03000.03000.03000.0300-
Feb 26, 20190.03000.03000.03000.03000.0300-
Feb 25, 20190.03000.03000.03000.03000.0300-
Feb 22, 20190.03000.03000.03000.03000.0300-
Feb 21, 20190.03000.03000.03000.03000.0300-
Feb 20, 20190.03000.03000.03000.03000.0300-
Feb 19, 20190.02000.03000.02000.03000.030067,000
Feb 15, 20190.03000.03000.03000.03000.0300-
Feb 14, 20190.03000.03000.03000.03000.0300-
Feb 13, 20190.03000.03000.03000.03000.0300-
Feb 12, 20190.03000.03000.03000.03000.0300-
Feb 11, 20190.03000.03000.03000.03000.0300-
Feb 08, 20190.03000.03000.03000.03000.0300-
Feb 07, 20190.03000.03000.03000.03000.0300-
Feb 06, 20190.03000.03000.03000.03000.0300799,500
Feb 05, 20190.02000.02000.02000.02000.0200-
Feb 04, 20190.02000.02000.02000.02000.0200-
Feb 01, 20190.02000.02000.02000.02000.0200-
Jan 31, 20190.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...