UK Markets close in 3 hrs 4 mins

Advance Gold Corp. (AAX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
At close: 3:22PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2021------
27 Jan 20210.10000.10000.09000.09000.0900120,700
26 Jan 20210.10000.10000.09000.09000.090023,500
25 Jan 20210.09000.10000.09000.10000.100011,600
22 Jan 20210.10000.10000.10000.10000.100047,800
21 Jan 20210.10000.10000.10000.10000.100069,900
20 Jan 20210.10000.10000.10000.10000.100013,400
19 Jan 20210.09000.09000.09000.09000.090037,600
18 Jan 20210.09000.10000.09000.10000.1000139,300
15 Jan 20210.10000.10000.09000.09000.090066,300
14 Jan 20210.10000.11000.09000.10000.1000279,600
13 Jan 20210.10000.10000.10000.10000.100072,100
12 Jan 20210.11000.11000.10000.10000.1000469,700
11 Jan 20210.11000.11000.11000.11000.11002,600
08 Jan 20210.11000.11000.11000.11000.110065,000
07 Jan 20210.12000.12000.12000.12000.1200-
06 Jan 20210.12000.12000.11000.12000.120028,500
05 Jan 20210.12000.12000.11000.12000.120065,600
04 Jan 20210.11000.12000.11000.12000.1200160,500
31 Dec 20200.11000.11000.10000.11000.1100152,000
30 Dec 20200.13000.13000.11000.11000.1100117,400
29 Dec 20200.12000.12000.11000.12000.1200188,700
24 Dec 20200.11000.12000.11000.12000.120022,500
23 Dec 20200.11000.12000.11000.11000.110061,000
22 Dec 20200.12000.12000.11000.11000.110048,100
21 Dec 20200.11000.11000.11000.11000.110060,300
18 Dec 20200.12000.12000.12000.12000.12005,000
17 Dec 20200.11000.11000.11000.11000.110024,000
16 Dec 20200.12000.12000.11000.11000.1100201,100
15 Dec 20200.12000.12000.12000.12000.120047,500
14 Dec 20200.12000.12000.12000.12000.120059,000
11 Dec 20200.12000.12000.12000.12000.120094,900
10 Dec 20200.14000.14000.11000.11000.1100621,300
09 Dec 20200.14000.14000.12000.13000.1300154,700
08 Dec 20200.14000.15000.14000.14000.1400106,300
07 Dec 20200.14000.15000.14000.14000.140091,600
04 Dec 20200.14000.15000.14000.14000.1400112,000
03 Dec 20200.14000.14000.14000.14000.140057,100
02 Dec 20200.14000.15000.14000.14000.1400133,000
01 Dec 20200.12000.16000.12000.16000.1600830,900
30 Nov 20200.11000.12000.11000.12000.120039,800
27 Nov 20200.11000.11000.11000.11000.110032,000
26 Nov 20200.11000.11000.11000.11000.1100400
25 Nov 20200.11000.11000.11000.11000.110041,900
24 Nov 20200.11000.11000.11000.11000.110010,000
23 Nov 20200.11000.11000.10000.11000.1100144,500
20 Nov 20200.11000.11000.11000.11000.110036,500
19 Nov 20200.11000.11000.11000.11000.110018,000
18 Nov 20200.11000.11000.11000.11000.1100117,700
17 Nov 20200.11000.12000.11000.11000.1100120,800
16 Nov 20200.11000.11000.11000.11000.110049,000
13 Nov 20200.12000.12000.11000.11000.110091,100
12 Nov 20200.13000.13000.13000.13000.13006,000
11 Nov 20200.13000.13000.13000.13000.130069,500
10 Nov 20200.12000.13000.12000.13000.1300436,500
09 Nov 20200.12000.12000.11000.12000.1200183,300
06 Nov 20200.12000.12000.12000.12000.12005,000
05 Nov 20200.12000.12000.12000.12000.120016,000
04 Nov 20200.12000.12000.12000.12000.120010,000
03 Nov 20200.12000.12000.12000.12000.120012,000
02 Nov 20200.11000.12000.11000.12000.120028,000
30 Oct 20200.12000.12000.11000.11000.110041,600
29 Oct 20200.11000.11000.11000.11000.110014,500
28 Oct 20200.12000.12000.12000.12000.1200104,500
27 Oct 20200.13000.13000.13000.13000.1300-
26 Oct 20200.13000.13000.13000.13000.130021,400
23 Oct 20200.13000.13000.13000.13000.130022,000
22 Oct 20200.14000.14000.13000.13000.130020,000
21 Oct 20200.14000.14000.14000.14000.140030,000
20 Oct 20200.13000.13000.13000.13000.130042,800
19 Oct 20200.14000.14000.12000.13000.1300107,900
16 Oct 20200.14000.14000.13000.13000.130045,400
15 Oct 20200.13000.14000.13000.14000.1400118,500
14 Oct 20200.13000.14000.13000.14000.140029,000
13 Oct 20200.14000.14000.13000.14000.1400131,700
09 Oct 20200.13000.14000.13000.13000.130069,700
08 Oct 20200.12000.12000.12000.12000.120037,000
07 Oct 20200.13000.13000.12000.12000.120073,500
06 Oct 20200.15000.15000.13000.13000.130053,000
05 Oct 20200.14000.16000.12000.15000.1500370,900
02 Oct 20200.12000.12000.12000.12000.120031,000
01 Oct 20200.12000.12000.11000.11000.110075,800
30 Sep 20200.12000.12000.11000.12000.1200121,500
29 Sep 20200.12000.13000.12000.13000.130015,300
28 Sep 20200.13000.13000.13000.13000.130011,100
25 Sep 20200.13000.13000.13000.13000.13001,000
24 Sep 20200.13000.13000.12000.13000.1300126,900
23 Sep 20200.13000.14000.13000.13000.130099,500
22 Sep 20200.13000.14000.13000.14000.140050,000
21 Sep 20200.14000.15000.13000.14000.140034,500
18 Sep 20200.14000.14000.13000.14000.1400244,800
17 Sep 20200.14000.14000.12000.14000.140058,500
16 Sep 20200.13000.14000.12000.14000.140062,800
15 Sep 20200.12000.12000.12000.12000.120048,000
14 Sep 20200.12000.13000.12000.12000.1200111,400
11 Sep 20200.13000.13000.12000.12000.120022,500
10 Sep 20200.13000.14000.13000.13000.1300105,200
09 Sep 20200.13000.13000.13000.13000.130036,500
08 Sep 20200.14000.14000.13000.14000.140046,700
04 Sep 20200.15000.15000.14000.14000.140015,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...