UK markets open in 20 minutes

Amador Gold Corp. (ADRGF)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.140.180.140.170.17140,100
21 May 20240.170.180.130.160.16258,100
20 May 20240.150.160.140.150.1581,000
17 May 20240.130.150.130.150.15174,700
16 May 20240.150.150.140.140.1436,900
15 May 20240.150.150.140.140.1429,400
14 May 20240.170.170.140.150.1586,100
13 May 20240.150.160.140.140.1420,700
10 May 20240.150.150.150.150.151,700
09 May 20240.150.150.150.150.15112,500
08 May 20240.140.160.140.160.1650,000
07 May 20240.160.160.160.160.1625,500
06 May 20240.150.170.150.160.1627,500
03 May 20240.150.160.150.150.1510,900
02 May 20240.150.160.150.160.16163,400
01 May 20240.150.160.150.160.1659,200
30 Apr 20240.160.160.150.150.15107,000
29 Apr 20240.160.160.160.160.1635,000
26 Apr 20240.150.170.150.160.1689,600
25 Apr 20240.170.170.160.170.1783,400
24 Apr 20240.150.160.140.160.16106,300
23 Apr 20240.160.160.150.160.1687,700
22 Apr 20240.160.170.160.170.17157,800
19 Apr 20240.160.170.160.170.17134,500
18 Apr 20240.160.170.150.160.1658,500
17 Apr 20240.170.170.160.160.1669,600
16 Apr 20240.170.180.160.160.1623,600
15 Apr 20240.170.180.170.180.1875,000
12 Apr 20240.160.170.160.160.1642,500
11 Apr 20240.160.170.160.170.1759,800
10 Apr 20240.170.190.160.190.1958,800
09 Apr 20240.170.180.160.160.1644,700
08 Apr 20240.170.180.170.170.1716,600
05 Apr 20240.190.190.170.180.1899,500
04 Apr 20240.180.180.170.180.1849,600
03 Apr 20240.170.190.170.180.1881,300
02 Apr 20240.190.190.160.180.1886,400
01 Apr 20240.160.170.160.170.173,300
28 Mar 20240.160.160.150.150.155,600
27 Mar 20240.160.190.160.170.1729,100
26 Mar 20240.160.180.150.180.1857,300
25 Mar 20240.160.160.160.160.164,000
22 Mar 20240.170.170.160.160.165,400
21 Mar 20240.170.190.160.190.1951,300
20 Mar 20240.170.170.170.170.171,000
19 Mar 20240.170.190.160.190.19140,800
18 Mar 20240.180.190.170.190.1923,000
15 Mar 20240.170.190.170.190.1919,000
14 Mar 20240.190.190.160.160.1626,800
13 Mar 20240.190.200.190.190.1915,500
12 Mar 20240.190.190.190.190.19-
11 Mar 20240.190.200.190.190.1915,900
08 Mar 20240.200.200.200.200.20-
07 Mar 20240.200.200.200.200.2016,000
06 Mar 20240.200.200.190.190.19700
05 Mar 20240.190.200.190.200.204,800
04 Mar 20240.190.190.190.190.19100
01 Mar 20240.180.210.180.190.1939,700
29 Feb 20240.190.190.190.190.1915,000
28 Feb 20240.190.190.190.190.1915,000
27 Feb 20240.190.200.170.190.1947,300
26 Feb 20240.200.210.200.200.205,800
23 Feb 20240.200.200.200.200.201,600
22 Feb 20240.200.200.200.200.20-
21 Feb 20240.180.200.180.200.2017,000
20 Feb 20240.170.200.170.200.2021,900
16 Feb 20240.180.200.150.190.1964,800
15 Feb 20240.190.190.190.190.19-
14 Feb 20240.180.210.180.190.197,800
13 Feb 20240.190.190.190.190.1917,800
12 Feb 20240.190.190.180.190.1964,200
09 Feb 20240.200.200.200.200.207,000
08 Feb 20240.200.200.190.190.1912,500
07 Feb 20240.210.210.190.190.199,900
06 Feb 20240.190.190.190.190.197,700
05 Feb 20240.200.200.200.200.20-
02 Feb 20240.190.200.190.200.2050,500
01 Feb 20240.190.200.190.200.2031,500
31 Jan 20240.190.210.190.210.2130,000
30 Jan 20240.210.210.210.210.21-
29 Jan 20240.210.210.210.210.215,300
26 Jan 20240.200.210.200.210.219,500
25 Jan 20240.210.210.200.200.2018,300
24 Jan 20240.200.220.190.210.2117,000
23 Jan 20240.190.200.190.200.2046,000
22 Jan 20240.210.220.190.220.2241,900
19 Jan 20240.210.210.210.210.21-
18 Jan 20240.210.210.210.210.21-
17 Jan 20240.210.220.200.210.2123,200
16 Jan 20240.210.230.210.210.2136,000
12 Jan 20240.200.200.200.200.2022,300
11 Jan 20240.210.210.200.200.2019,300
10 Jan 20240.230.230.200.210.2118,000
09 Jan 20240.210.210.210.210.215,000
08 Jan 20240.210.210.210.210.2111,500
05 Jan 20240.230.230.210.230.2323,000
04 Jan 20240.230.230.200.220.2258,200
03 Jan 20240.230.230.220.220.2213,900
02 Jan 20240.240.240.240.240.247,500
29 Dec 20230.220.240.220.230.2323,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...