AVG.V - Avidian Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.13500.13500.13500.13500.1350-
May 23, 20190.13500.13500.13500.13500.13507,500
May 22, 20190.13500.13500.13500.13500.1350-
May 21, 20190.13500.13500.13500.13500.1350500
May 17, 20190.13000.13000.13000.13000.13005,000
May 16, 20190.13500.13500.13500.13500.1350-
May 15, 20190.13500.13500.13500.13500.1350-
May 14, 20190.13500.13500.13500.13500.1350-
May 13, 20190.13500.13500.13500.13500.1350-
May 10, 20190.13500.13500.13500.13500.1350-
May 09, 20190.13500.13500.13500.13500.1350-
May 08, 20190.13500.13500.13500.13500.135010,000
May 07, 20190.14000.14000.14000.14000.1400-
May 06, 20190.12500.14000.12000.14000.140062,000
May 03, 20190.13000.13000.13000.13000.1300-
May 02, 20190.13000.13000.13000.13000.1300-
May 01, 20190.13000.13000.13000.13000.1300-
Apr 30, 20190.13000.13000.13000.13000.1300500
Apr 29, 20190.15000.15000.13000.13000.130051,300
Apr 26, 20190.15000.15000.15000.15000.1500-
Apr 25, 20190.15000.15000.15000.15000.1500-
Apr 24, 20190.15000.15000.15000.15000.1500-
Apr 23, 20190.15000.15000.15000.15000.15002,500
Apr 22, 20190.17000.17000.17000.17000.1700-
Apr 18, 20190.17000.17000.17000.17000.1700-
Apr 17, 20190.17000.17000.17000.17000.1700-
Apr 16, 20190.17000.17000.17000.17000.1700-
Apr 15, 20190.17000.17000.17000.17000.1700-
Apr 12, 20190.17000.17000.17000.17000.170020,000
Apr 11, 20190.17500.17500.17500.17500.1750-
Apr 10, 20190.17500.17500.17500.17500.1750-
Apr 09, 20190.17500.17500.17500.17500.1750-
Apr 08, 20190.17500.17500.17500.17500.1750-
Apr 05, 20190.17500.17500.17500.17500.17502,500
Apr 04, 20190.16000.16000.16000.16000.1600-
Apr 03, 20190.16000.16000.16000.16000.1600-
Apr 02, 20190.16000.16000.16000.16000.1600-
Apr 01, 20190.16000.16000.16000.16000.1600-
Mar 29, 20190.15500.16000.15500.16000.160027,500
Mar 28, 20190.16000.16000.15500.15500.155046,000
Mar 27, 20190.17000.17000.17000.17000.17003,000
Mar 26, 20190.18500.18500.18500.18500.1850-
Mar 25, 20190.18500.18500.18500.18500.1850-
Mar 22, 20190.18500.18500.18500.18500.185010,000
Mar 21, 20190.20000.20000.20000.20000.2000-
Mar 20, 20190.20000.20000.20000.20000.2000-
Mar 19, 20190.20000.20000.20000.20000.2000-
Mar 18, 20190.20000.20000.20000.20000.2000-
Mar 15, 20190.20000.20000.20000.20000.20007,500
Mar 14, 20190.20000.20000.20000.20000.2000-
Mar 13, 20190.20000.20000.20000.20000.2000-
Mar 12, 20190.20000.20000.20000.20000.2000-
Mar 11, 20190.20000.20000.20000.20000.200021,000
Mar 08, 20190.20000.20000.20000.20000.2000-
Mar 07, 20190.20000.20000.20000.20000.20005,000
Mar 06, 20190.20000.20000.20000.20000.2000-
Mar 05, 20190.20000.20000.20000.20000.2000-
Mar 04, 20190.20000.20000.20000.20000.2000-
Mar 01, 20190.20000.20000.20000.20000.2000-
Feb 28, 20190.20000.20000.20000.20000.20008,000
Feb 27, 20190.19000.21000.19000.21000.210014,500
Feb 26, 20190.21000.21000.21000.21000.2100-
Feb 25, 20190.19000.21000.19000.21000.210012,000
Feb 22, 20190.18500.19000.18500.19000.190025,600
Feb 21, 20190.18500.18500.18500.18500.1850-
Feb 20, 20190.18000.18500.18000.18500.185036,000
Feb 19, 20190.18500.18500.18500.18500.1850-
Feb 15, 20190.18500.18500.18500.18500.1850-
Feb 14, 20190.18500.18500.18500.18500.1850500
Feb 13, 20190.21000.21000.21000.21000.2100-
Feb 12, 20190.21000.21000.16000.21000.210051,500
Feb 11, 20190.21000.22000.16000.16000.160050,800
Feb 08, 20190.21500.22000.21000.22000.220046,400
Feb 07, 20190.21000.21000.21000.21000.2100-
Feb 06, 20190.23000.23000.21000.21000.210030,000
Feb 05, 20190.25000.27000.25000.27000.270025,100
Feb 04, 20190.34500.34500.34000.34000.34002,000
Feb 01, 20190.34000.34000.34000.34000.3400-
Jan 31, 20190.34000.34000.34000.34000.3400-
Jan 30, 20190.34000.34000.34000.34000.3400-
Jan 29, 20190.34000.34000.34000.34000.3400-
Jan 28, 20190.34000.34000.34000.34000.3400-
Jan 25, 20190.34000.34000.34000.34000.3400500
Jan 24, 20190.35000.35000.35000.35000.3500700,000
Jan 23, 20190.36500.36500.36500.36500.3650-
Jan 22, 20190.36500.36500.36500.36500.3650-
Jan 21, 20190.36500.36500.36500.36500.36506,000
Jan 18, 20190.37000.37000.37000.37000.3700-
Jan 17, 20190.37000.37000.37000.37000.37006,000
Jan 16, 20190.37000.37000.37000.37000.3700-
Jan 15, 20190.37000.37000.37000.37000.3700100,000
Jan 14, 20190.35000.35000.35000.35000.3500-
Jan 11, 20190.35000.35000.35000.35000.35002,500
Jan 10, 20190.40000.40000.40000.40000.4000-
Jan 09, 20190.40000.40000.40000.40000.400090,000
Jan 08, 20190.40000.40000.40000.40000.4000175,000
Jan 07, 20190.40000.40000.40000.40000.4000-
Jan 04, 20190.40000.40000.40000.40000.4000-
Jan 03, 20190.40000.40000.40000.40000.4000-
Jan 02, 20190.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...