AVG.V - Avidian Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.13000.13000.13000.13000.1300-
Aug 15, 20190.13000.13000.13000.13000.13005,000
Aug 14, 20190.13000.13000.13000.13000.13005,000
Aug 13, 20190.14000.15000.13500.13500.135050,100
Aug 12, 20190.14000.15000.13500.13500.135050,100
Aug 09, 20190.15000.15000.13500.14000.1400130,000
Aug 08, 20190.13000.13000.13000.13000.13001,500
Aug 07, 20190.13000.13000.13000.13000.13001,500
Aug 06, 20190.13000.13000.13000.13000.13001,500
Aug 02, 20190.13000.13000.12500.13000.13001,500
Aug 01, 20190.12500.13000.12500.13000.1300127,500
Jul 31, 20190.12000.12000.12000.12000.120087,500
Jul 30, 20190.11500.11500.11500.11500.115050,000
Jul 29, 20190.11500.11500.11500.11500.1150-
Jul 26, 20190.11500.11500.11500.11500.115050,000
Jul 25, 20190.11500.11500.11500.11500.115050,000
Jul 24, 20190.12500.12500.12000.12000.120032,700
Jul 23, 20190.12000.12000.12000.12000.120019,500
Jul 22, 20190.11000.12000.11000.12000.1200101,000
Jul 19, 20190.10000.10000.10000.10000.10002,500
Jul 18, 20190.10000.11000.10000.11000.1100400
Jul 17, 20190.10000.11000.10000.11000.11003,000
Jul 16, 20190.10000.11000.10000.11000.11003,000
Jul 15, 20190.09500.09500.09500.09500.09501,500
Jul 12, 20190.09500.09500.09500.09500.09501,500
Jul 11, 20190.09500.09500.09500.09500.09501,500
Jul 10, 20190.11000.11000.11000.11000.110040,500
Jul 09, 20190.11000.11000.11000.11000.110020,000
Jul 08, 20190.11000.11000.11000.11000.110020,000
Jul 05, 20190.10000.11000.10000.11000.110055,000
Jul 04, 20190.10000.10000.09500.09500.095032,400
Jul 03, 20190.10000.10000.10000.10000.10006,000
Jul 02, 20190.10000.10000.09500.09500.095011,000
Jun 28, 20190.10000.10000.09500.09500.095011,000
Jun 27, 20190.10000.10000.09500.09500.095011,000
Jun 26, 20190.10000.10000.09500.09500.095019,000
Jun 25, 20190.09500.09500.09500.09500.0950-
Jun 24, 20190.09500.09500.09500.09500.095040,000
Jun 21, 20190.10000.10000.10000.10000.1000-
Jun 20, 20190.10000.10000.10000.10000.1000223,000
Jun 19, 20190.10000.10500.10000.10500.105060,500
Jun 18, 20190.09000.09000.09000.09000.0900-
Jun 17, 20190.09000.09000.09000.09000.090015,000
Jun 14, 20190.09000.09000.09000.09000.0900-
Jun 13, 20190.09000.09000.09000.09000.0900-
Jun 12, 20190.09000.09000.09000.09000.0900-
Jun 11, 20190.09000.09000.09000.09000.0900138,000
Jun 10, 20190.10000.10000.10000.10000.1000-
Jun 07, 20190.10000.10000.10000.10000.1000-
Jun 06, 20190.10000.10000.10000.10000.1000127,000
Jun 05, 20190.10500.10500.10500.10500.105091,700
Jun 04, 20190.11000.11000.11000.11000.1100-
Jun 03, 20190.11000.11000.11000.11000.11005,000
May 31, 20190.11500.11500.11500.11500.1150-
May 30, 20190.11500.11500.11500.11500.11505,000
May 29, 20190.13500.13500.13500.13500.1350-
May 28, 20190.13500.13500.13500.13500.1350-
May 27, 20190.13500.13500.13500.13500.1350-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...