Advertisement
Advertisement
Gold79 Mines Ltd. (AUU.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 03:52PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,100 |
| Jan 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,000 |
| Jan 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 105,500 |
| Jan 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Jan 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
| Jan 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 121,000 |
| Jan 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 461,000 |
| Jan 16, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 881,300 |
| Jan 13, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 94,000 |
| Jan 12, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 846,200 |
| Jan 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,900 |
| Jan 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 712,400 |
| Jan 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 225,500 |
| Jan 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 78,800 |
| Jan 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Jan 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Jan 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,000 |
| Dec 30, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 77,500 |
| Dec 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 92,000 |
| Dec 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 190,100 |
| Dec 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
| Dec 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 136,500 |
| Dec 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 301,000 |
| Dec 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 119,000 |
| Dec 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
| Dec 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 164,000 |
| Dec 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 170,000 |
| Dec 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Dec 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| Dec 12, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 322,000 |
| Dec 09, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| Dec 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 108,000 |
| Dec 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| Dec 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
| Dec 05, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 115,000 |
| Dec 02, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 877,900 |
| Dec 01, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 186,000 |
| Nov 30, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Nov 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 130,000 |
| Nov 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Nov 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
| Nov 24, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Nov 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 194,000 |
| Nov 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 125,000 |
| Nov 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 460,000 |
| Nov 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 346,000 |
| Nov 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 524,900 |
| Nov 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 434,000 |
| Nov 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 58,000 |
| Nov 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 209,000 |
| Nov 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 98,000 |
| Nov 10, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 114,000 |
| Nov 09, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 179,000 |
| Nov 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,101,700 |
| Nov 07, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 501,000 |
| Nov 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 68,000 |
| Nov 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
| Oct 31, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 120,500 |
| Oct 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 63,000 |
| Oct 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Oct 26, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,000 |
| Oct 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,500 |
| Oct 24, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Oct 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 250,000 |
| Oct 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,500 |
| Oct 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 102,000 |
| Oct 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Oct 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 14, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 374,000 |
| Oct 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 351,600 |
| Oct 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Oct 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,000 |
| Oct 07, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 162,800 |
| Oct 06, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Oct 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| Oct 04, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 415,500 |
| Oct 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Sep 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Sep 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Sep 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 85,000 |
| Sep 27, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 160,500 |
| Sep 26, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 45,000 |
| Sep 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,500 |
| Sep 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Sep 21, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 278,600 |
| Sep 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Sep 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Sep 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Sep 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 734,000 |
| Sep 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
| Sep 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Sep 12, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 13,000 |
| Sep 09, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 119,600 |
| Sep 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,400 |
| Sep 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Sep 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
