U.S. markets closed

Avidian Gold Corp. (AVGDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.09710.0000 (0.00%)
At close: 1:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20210.09710.09710.09710.09710.0971-
Jul 23, 20210.09710.09710.09710.09710.0971-
Jul 22, 20210.10000.10000.09710.09710.09714,000
Jul 21, 20210.10550.10550.10550.10550.1055-
Jul 20, 20210.10550.10550.10550.10550.1055-
Jul 19, 20210.11000.11000.10000.10550.10558,700
Jul 16, 20210.10970.10970.10970.10970.10973,500
Jul 15, 20210.11860.11860.11820.11820.11825,800
Jul 14, 20210.12080.12080.12080.12080.1208-
Jul 13, 20210.12080.12080.12080.12080.1208-
Jul 12, 20210.12080.12080.12080.12080.1208-
Jul 09, 20210.12080.12080.12080.12080.12081,000
Jul 08, 20210.12000.12000.12000.12000.1200-
Jul 07, 20210.12010.12010.12000.12000.12006,100
Jul 06, 20210.12380.12380.12380.12380.12381,000
Jul 02, 20210.13800.13800.13180.13180.1318892
Jul 01, 20210.14150.14150.14150.14150.1415-
Jun 30, 20210.14150.14150.14150.14150.1415392
Jun 29, 20210.15000.15000.15000.15000.1500-
Jun 28, 20210.15000.15000.15000.15000.1500-
Jun 25, 20210.15000.15000.15000.15000.1500-
Jun 24, 20210.15000.15000.15000.15000.1500-
Jun 23, 20210.15000.15000.13840.15000.150010,000
Jun 22, 20210.14980.14980.14980.14980.1498-
Jun 21, 20210.16000.16000.14980.14980.149810,700
Jun 18, 20210.15630.15630.15630.15630.1563-
Jun 17, 20210.15630.15630.15630.15630.1563-
Jun 16, 20210.15630.15630.15630.15630.1563-
Jun 15, 20210.15630.15630.15630.15630.1563-
Jun 14, 20210.15630.15630.15630.15630.1563-
Jun 11, 20210.15630.15630.15630.15630.1563-
Jun 10, 20210.15630.15630.15630.15630.1563-
Jun 09, 20210.15630.15630.15630.15630.1563-
Jun 08, 20210.15630.15630.15630.15630.1563-
Jun 07, 20210.15630.15630.15630.15630.15635,000
Jun 04, 20210.15570.15570.15570.15570.15575,000
Jun 03, 20210.15570.15570.15570.15570.1557-
Jun 02, 20210.22370.22370.15570.15570.1557954
Jun 01, 20210.14630.14630.14630.14630.1463-
May 28, 20210.14630.14630.14630.14630.1463-
May 27, 20210.14960.14960.14630.14630.146330,800
May 26, 20210.14870.14870.14870.14870.1487600
May 25, 20210.16240.16240.16240.16240.1624-
May 24, 20210.16240.16240.16240.16240.1624-
May 21, 20210.16240.16240.16240.16240.1624-
May 20, 20210.16240.16240.16240.16240.16241,000
May 19, 20210.15500.15500.15500.15500.15505,000
May 18, 20210.17080.17080.17080.17080.17083,000
May 17, 20210.15870.15870.15870.15870.15873,500
May 14, 20210.14720.14720.14720.14720.147223,050
May 13, 20210.15710.15710.15710.15710.1571-
May 12, 20210.39600.39600.15710.15710.15714,550
May 11, 20210.14760.16280.14760.16000.16007,053
May 10, 20210.14050.15540.13910.15540.155450,500
May 07, 20210.13000.13250.13000.13250.13251,450
May 06, 20210.13550.13550.13550.13550.13551,000
May 05, 20210.15130.15130.13470.13530.13532,630
May 04, 20210.13430.13430.13430.13430.134310,000
May 03, 20210.13430.13430.13430.13430.13431,000
Apr 30, 20210.12720.12720.12720.12720.1272-
Apr 29, 20210.12720.12720.12720.12720.1272635
Apr 28, 20210.13510.13510.13510.13510.135114,000
Apr 27, 20210.11930.11930.11930.11930.1193-
Apr 26, 20210.13290.13290.11490.11930.1193142,918
Apr 23, 20210.14400.14400.14400.14400.14401,500
Apr 22, 20210.13040.13040.13040.13040.1304-
Apr 21, 20210.13040.13040.13040.13040.1304-
Apr 20, 20210.13040.13040.13040.13040.1304-
Apr 19, 20210.13040.13040.13040.13040.130451,000
Apr 16, 20210.12750.13490.12750.12840.128460,500
Apr 15, 20210.12220.12220.12220.12220.1222-
Apr 14, 20210.12220.12220.12220.12220.1222-
Apr 13, 20210.13210.13210.12220.12220.12221,000
Apr 12, 20210.12620.12620.12620.12620.126210,000
Apr 09, 20210.13500.13500.13500.13500.1350-
Apr 08, 20210.13500.13500.13500.13500.1350-
Apr 07, 20210.13500.13500.13500.13500.1350-
Apr 06, 20210.13500.13500.13500.13500.1350-
Apr 05, 20210.13500.13500.13500.13500.1350-
Apr 01, 20210.13500.13500.13500.13500.1350-
Mar 31, 20210.13500.13500.13500.13500.1350-
Mar 30, 20210.13500.13500.13500.13500.1350-
Mar 29, 20210.13500.13500.13500.13500.1350100
Mar 26, 20210.14080.14080.14080.14080.1408-
Mar 25, 20210.14080.14080.14080.14080.1408-
Mar 24, 20210.14760.14760.14080.14080.14083,000
Mar 23, 20210.13460.13460.13460.13460.1346100,000
Mar 22, 20210.14670.14670.14670.14670.1467-
Mar 19, 20210.14670.14670.14670.14670.1467-
Mar 18, 20210.14670.14670.14670.14670.14671,000
Mar 17, 20210.12640.12640.12640.12640.1264400
Mar 16, 20210.14820.14820.14820.14820.148287,500
Mar 15, 20210.15180.15180.14610.14610.14614,500
Mar 12, 20210.14610.14610.14610.14610.1461-
Mar 11, 20210.14610.14610.14610.14610.1461-
Mar 10, 20210.14610.14610.14610.14610.1461-
Mar 09, 20210.14610.14610.14610.14610.1461-
Mar 08, 20210.13820.14610.13820.14610.146121,000
Mar 05, 20210.13820.13820.13820.13820.1382-
Mar 04, 20210.14650.14650.13810.13820.138215,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...