AGO.V - AurCrest Gold Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 30, 20190.02000.02000.02000.02000.0200-
Jan 29, 20190.02000.02000.02000.02000.0200-
Jan 28, 20190.02000.02000.02000.02000.0200136,000
Jan 25, 20190.02000.02000.02000.02000.0200-
Jan 24, 20190.02000.02000.02000.02000.0200-
Jan 23, 20190.02000.02000.02000.02000.0200-
Jan 22, 20190.02000.02000.02000.02000.0200-
Jan 21, 20190.02000.02000.02000.02000.0200-
Jan 18, 20190.02000.02000.02000.02000.0200-
Jan 17, 20190.02000.02000.02000.02000.0200387,000
Jan 16, 20190.02000.02000.02000.02000.0200-
Jan 15, 20190.02000.02000.02000.02000.0200117,000
Jan 14, 20190.02000.02000.02000.02000.0200-
Jan 11, 20190.02000.02000.02000.02000.0200-
Jan 10, 20190.02000.02000.02000.02000.0200-
Jan 09, 20190.02000.02000.02000.02000.0200-
Jan 08, 20190.02000.02000.02000.02000.02003,800
Jan 07, 20190.02000.02000.02000.02000.0200-
Jan 04, 20190.02000.02000.02000.02000.0200-
Jan 03, 20190.02000.02000.02000.02000.0200-
Jan 02, 20190.02000.02000.02000.02000.0200234,000
Dec 31, 20180.01000.02000.01000.02000.0200928,000
Dec 28, 20180.02000.02000.02000.02000.0200-
Dec 27, 20180.02000.02000.02000.02000.020010,000
Dec 24, 20180.01000.01000.01000.01000.0100240,000
Dec 21, 20180.01000.02000.01000.02000.020036,000
Dec 20, 20180.02000.02000.02000.02000.0200110,000
Dec 19, 20180.01000.01000.01000.01000.0100700,000
Dec 18, 20180.02000.02000.01000.01000.0100301,000
Dec 17, 20180.02000.02000.02000.02000.020030,400
Dec 14, 20180.02000.02000.02000.02000.02002,000
Dec 13, 20180.02000.02000.02000.02000.0200-
Dec 12, 20180.02000.02000.02000.02000.0200-
Dec 11, 20180.02000.02000.02000.02000.020096,400
Dec 10, 20180.02000.02000.02000.02000.0200-
Dec 07, 20180.02000.02000.02000.02000.0200-
Dec 06, 20180.02000.02000.02000.02000.0200124,600
Dec 05, 20180.03000.03000.02000.02000.020016,800
Dec 04, 20180.02000.02000.02000.02000.0200201,000
Dec 03, 20180.03000.03000.03000.03000.0300-
Nov 30, 20180.03000.03000.03000.03000.0300-
Nov 29, 20180.03000.03000.03000.03000.0300-
Nov 28, 20180.03000.03000.03000.03000.03001,600
Nov 27, 20180.03000.03000.03000.03000.030014,000
Nov 26, 20180.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...