U.S. markets closed

Gold79 Mines Ltd. (AUU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900-0.0050 (-5.26%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20210.09500.09500.08500.09000.0900938,915
Apr 19, 20210.10000.10000.10000.10000.100012,100
Apr 16, 20210.10000.10000.10000.10000.1000201,500
Apr 15, 20210.09000.10000.09000.10000.1000102,400
Apr 14, 20210.09000.10000.09000.10000.1000371,800
Apr 13, 20210.08000.09000.08000.09000.0900120,500
Apr 12, 20210.08000.08000.08000.08000.0800108,000
Apr 09, 20210.08000.08000.08000.08000.080031,000
Apr 08, 20210.08000.08000.08000.08000.080024,000
Apr 07, 20210.08000.08000.08000.08000.080020,000
Apr 06, 20210.08000.08000.08000.08000.0800126,000
Apr 05, 20210.09000.09000.08000.08000.08002,788,900
Apr 01, 20210.09000.09000.08000.08000.0800223,700
Mar 31, 20210.09000.09000.09000.09000.090023,500
Mar 30, 20210.09000.09000.09000.09000.090028,500
Mar 29, 20210.08000.09000.08000.09000.0900132,200
Mar 26, 20210.08000.08000.08000.08000.08001,200
Mar 25, 20210.09000.09000.09000.09000.0900108,300
Mar 24, 20210.09000.09000.09000.09000.0900447,800
Mar 23, 20210.10000.10000.09000.09000.090034,000
Mar 22, 20210.10000.10000.10000.10000.1000290,500
Mar 19, 20210.10000.10000.10000.10000.100035,000
Mar 18, 20210.10000.10000.10000.10000.1000249,500
Mar 17, 20210.10000.10000.10000.10000.100022,600
Mar 16, 20210.09000.09000.09000.09000.0900145,500
Mar 15, 20210.10000.10000.09000.09000.0900211,100
Mar 12, 20210.09000.09000.09000.09000.0900166,500
Mar 11, 20210.09000.09000.09000.09000.0900164,100
Mar 10, 20210.09000.09000.09000.09000.0900476,300
Mar 09, 20210.08000.09000.08000.09000.090051,100
Mar 08, 20210.08000.09000.08000.08000.0800348,900
Mar 05, 20210.09000.09000.09000.09000.0900245,000
Mar 04, 20210.09000.09000.08000.08000.0800298,500
Mar 03, 20210.09000.09000.09000.09000.0900157,500
Mar 02, 20210.09000.09000.09000.09000.090014,000
Mar 01, 20210.11000.11000.09000.09000.0900308,100
Feb 26, 20210.11000.11000.09000.10000.1000240,800
Feb 25, 20210.11000.11000.11000.11000.1100413,100
Feb 24, 20210.11000.11000.11000.11000.110044,300
Feb 23, 20210.12000.12000.10000.10000.1000100,300
Feb 22, 20210.11000.12000.11000.11000.1100757,900
Feb 19, 20210.11000.11000.11000.11000.110015,300
Feb 18, 20210.10000.11000.10000.11000.1100236,800
Feb 17, 20210.10000.11000.10000.11000.1100186,000
Feb 16, 20210.11000.11000.10000.10000.1000143,500
Feb 12, 20210.11000.11000.10000.11000.1100131,800
Feb 11, 20210.11000.11000.10000.10000.100064,500
Feb 10, 20210.11000.12000.09000.09000.0900284,500
Feb 09, 20210.11000.12000.11000.11000.1100573,800
Feb 08, 20210.11000.11000.10000.11000.1100564,000
Feb 05, 20210.09000.10000.09000.10000.1000737,200
Feb 04, 20210.09000.10000.08000.09000.090040,600
Feb 03, 20210.09000.09000.09000.09000.090024,700
Feb 02, 20210.09000.09000.08000.08000.080040,500
Feb 01, 20210.09000.10000.08000.09000.0900184,200
Jan 29, 20210.09000.09000.08000.08000.0800249,200
Jan 28, 20210.09000.09000.08000.08000.0800234,400
Jan 27, 20210.09000.09000.08000.08000.0800163,800
Jan 26, 20210.08000.08000.08000.08000.0800-
Jan 25, 20210.09000.09000.08000.08000.080034,900
Jan 22, 20210.09000.09000.08000.09000.0900219,500
Jan 21, 20210.08000.09000.07000.09000.0900170,000
Jan 20, 20210.08000.08000.08000.08000.0800164,200
Jan 19, 20210.08000.08000.08000.08000.0800242,000
Jan 18, 20210.08000.08000.08000.08000.08001,000
Jan 15, 20210.08000.08000.07000.08000.0800386,100
Jan 14, 20210.08000.08000.08000.08000.080010,100
Jan 13, 20210.08000.08000.08000.08000.0800118,000
Jan 12, 20210.08000.09000.07000.07000.0700727,500
Jan 11, 20210.08000.08000.07000.08000.0800113,000
Jan 08, 20210.09000.09000.08000.08000.0800201,200
Jan 07, 20210.09000.09000.08000.08000.080086,400
Jan 06, 20210.09000.09000.08000.09000.0900541,600
Jan 05, 20210.09000.09000.08000.09000.0900725,100
Jan 04, 20210.07000.09000.07000.08000.08002,412,100
Dec 31, 20200.07000.07000.07000.07000.0700222,100
Dec 30, 20200.07000.07000.07000.07000.0700847,500
Dec 29, 20200.07000.07000.07000.07000.0700297,000
Dec 24, 20200.07000.07000.07000.07000.070070,000
Dec 23, 20200.07000.07000.06000.06000.0600119,000
Dec 22, 20200.07000.07000.07000.07000.070083,500
Dec 21, 20200.07000.07000.06000.07000.070061,100
Dec 18, 20200.07000.07000.07000.07000.070037,800
Dec 17, 20200.07000.07000.07000.07000.0700318,700
Dec 16, 20200.07000.07000.07000.07000.0700122,100
Dec 15, 20200.07000.07000.07000.07000.070042,500
Dec 14, 20200.06000.06000.06000.06000.06006,400
Dec 11, 20200.06000.06000.06000.06000.060027,000
Dec 10, 20200.06000.06000.06000.06000.06002,000
Dec 09, 20200.06000.06000.06000.06000.0600300,000
Dec 08, 20200.06000.07000.06000.06000.0600273,500
Dec 07, 20200.06000.07000.06000.07000.070091,400
Dec 04, 20200.07000.07000.07000.07000.0700172,000
Dec 03, 20200.07000.07000.07000.07000.070013,000
Dec 02, 20200.07000.07000.07000.07000.0700334,000
Dec 01, 20200.07000.07000.07000.07000.0700260,000
Nov 30, 20200.07000.07000.06000.07000.0700363,100
Nov 27, 20200.07000.08000.07000.07000.0700170,300
Nov 26, 20200.07000.07000.07000.07000.0700113,200
Nov 25, 20200.08000.08000.07000.07000.0700167,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...