Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Angus Gold Inc. (GUS.V)

TSXV - TSXV Real Time Price. Currency in CAD
1.08000.0000 (0.00%)
At close: 11:24AM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20231.08001.09001.08001.08001.08002,400
Feb 03, 20231.06001.08001.06001.08001.08005,800
Feb 02, 20231.03001.05001.00001.05001.05002,400
Feb 01, 20230.99001.04000.99001.00001.000033,540
Jan 31, 20230.99000.99000.96000.96000.96002,800
Jan 30, 20230.96000.96000.96000.96000.9600-
Jan 27, 20230.96000.96000.96000.96000.9600500
Jan 26, 20230.98000.98000.98000.98000.98001,500
Jan 25, 20230.95001.01000.95001.00001.00009,500
Jan 24, 20230.94000.94000.94000.94000.94004,000
Jan 23, 20230.92000.92000.88000.88000.88003,000
Jan 20, 20230.94000.94000.94000.94000.9400-
Jan 19, 20230.92000.95000.92000.94000.94002,000
Jan 18, 20230.92000.97000.92000.92000.92006,003
Jan 17, 20230.87000.95000.84000.95000.950029,153
Jan 16, 20230.87000.90000.87000.90000.900020,272
Jan 13, 20230.79000.85000.79000.85000.8500110,094
Jan 12, 20230.80000.80000.80000.80000.80001,100
Jan 11, 20230.79000.79000.79000.79000.7900-
Jan 10, 20230.79000.79000.79000.79000.7900-
Jan 09, 20230.82000.82000.79000.79000.79005,618
Jan 06, 20230.82000.82000.82000.82000.82002,000
Jan 05, 20230.85000.85000.85000.85000.8500-
Jan 04, 20230.80000.85000.80000.85000.85003,713
Jan 03, 20230.80000.80000.80000.80000.80005,517
Dec 30, 20220.80000.80000.80000.80000.80002,600
Dec 29, 20220.80000.80000.80000.80000.80001,000
Dec 28, 20220.78000.78000.78000.78000.78001,000
Dec 23, 20220.79000.79000.79000.79000.79001,002
Dec 22, 20220.79000.79000.79000.79000.7900-
Dec 21, 20220.79000.79000.79000.79000.7900519
Dec 20, 20220.79000.79000.79000.79000.79001,000
Dec 19, 20220.79000.79000.79000.79000.79001,500
Dec 16, 20220.78000.79000.78000.79000.790014,100
Dec 15, 20220.72000.72000.72000.72000.7200-
Dec 14, 20220.72000.72000.72000.72000.7200-
Dec 13, 20220.72000.72000.72000.72000.7200-
Dec 12, 20220.72000.72000.72000.72000.7200-
Dec 09, 20220.72000.72000.72000.72000.7200500
Dec 08, 20220.73000.73000.73000.73000.7300-
Dec 07, 20220.73000.73000.73000.73000.7300-
Dec 06, 20220.73000.73000.73000.73000.7300500
Dec 05, 20220.72000.72000.72000.72000.7200-
Dec 02, 20220.72000.72000.72000.72000.7200-
Dec 01, 20220.72000.72000.72000.72000.7200-
Nov 30, 20220.72000.73000.72000.72000.72002,000
Nov 29, 20220.71000.71000.71000.71000.7100900
Nov 28, 20220.70000.70000.70000.70000.70001,000
Nov 25, 20220.70000.70000.70000.70000.70002,000
Nov 24, 20220.70000.70000.70000.70000.70001,500
Nov 23, 20220.70000.71000.70000.70000.70003,000
Nov 22, 20220.70000.70000.70000.70000.70001,000
Nov 21, 20220.71000.71000.71000.71000.7100-
Nov 18, 20220.71000.71000.71000.71000.71005,000
Nov 17, 20220.70000.70000.70000.70000.70001,600
Nov 16, 20220.67000.67000.67000.67000.6700-
Nov 15, 20220.67000.67000.67000.67000.6700500
Nov 14, 20220.64000.64000.64000.64000.64001,700
Nov 11, 20220.66000.66000.66000.66000.6600-
Nov 10, 20220.68000.68000.66000.66000.66004,900
Nov 09, 20220.69000.69000.69000.69000.69005,500
Nov 08, 20220.71000.71000.70000.70000.70004,500
Nov 07, 20220.71000.71000.71000.71000.71003,000
Nov 04, 20220.72000.72000.71000.71000.71006,700
Nov 03, 20220.74000.74000.74000.74000.74001,000
Nov 02, 20220.76000.76000.76000.76000.76001,300
Nov 01, 20220.77000.77000.77000.77000.7700500
Oct 31, 20220.71000.75000.71000.75000.75002,500
Oct 28, 20220.72000.72000.71000.71000.71003,000
Oct 27, 20220.72000.72000.72000.72000.7200-
Oct 26, 20220.72000.72000.72000.72000.7200-
Oct 25, 20220.73000.73000.72000.72000.72002,000
Oct 24, 20220.72000.72000.72000.72000.7200500
Oct 21, 20220.75000.75000.75000.75000.7500-
Oct 20, 20220.75000.75000.75000.75000.7500500
Oct 19, 20220.75000.75000.75000.75000.7500-
Oct 18, 20220.75000.75000.75000.75000.7500-
Oct 17, 20220.75000.75000.75000.75000.7500-
Oct 14, 20220.75000.75000.75000.75000.7500-
Oct 13, 20220.75000.75000.75000.75000.7500576
Oct 12, 20220.73000.73000.73000.73000.7300-
Oct 11, 20220.73000.73000.73000.73000.7300500
Oct 07, 20220.74000.74000.73000.73000.73001,500
Oct 06, 20220.76000.76000.76000.76000.7600-
Oct 05, 20220.76000.76000.76000.76000.7600-
Oct 04, 20220.76000.76000.76000.76000.7600-
Oct 03, 20220.76000.76000.76000.76000.760018,001
Sep 30, 20220.73000.75000.73000.75000.75002,000
Sep 29, 20220.72000.73000.71000.73000.73003,691
Sep 28, 20220.73000.73000.73000.73000.7300829
Sep 27, 20220.71000.71000.71000.71000.71002,000
Sep 26, 20220.74000.74000.71000.71000.71004,000
Sep 23, 20220.78000.78000.71000.74000.740033,445
Sep 22, 20220.81000.82000.80000.80000.800013,100
Sep 21, 20220.83000.83000.81000.81000.81003,200
Sep 20, 20220.83000.83000.83000.83000.8300515
Sep 19, 20220.83000.83000.83000.83000.83001,100
Sep 16, 20220.83000.84000.83000.83000.83002,000
Sep 15, 20220.86000.86000.83000.83000.83003,825
Sep 14, 20220.86000.86000.86000.86000.86001,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement