AGG.V - African Gold Group, Inc.

TSXV - TSXV Delayed price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
31 Jul 20200.29000.30000.28000.29000.2900160,800
30 Jul 20200.30000.30000.28000.28000.2800294,900
29 Jul 20200.30000.30000.28000.29000.2900368,900
28 Jul 20200.30000.30000.28000.29000.2900365,500
27 Jul 20200.30000.31000.29000.30000.3000472,900
24 Jul 20200.28000.29000.28000.29000.2900316,000
23 Jul 20200.29000.29000.27000.27000.27001,259,500
22 Jul 20200.30000.30000.28000.29000.2900400,000
21 Jul 20200.29000.30000.29000.30000.3000234,100
20 Jul 20200.28000.31000.28000.28000.2800403,000
17 Jul 20200.28000.28000.28000.28000.280096,500
16 Jul 20200.28000.29000.28000.28000.2800132,600
15 Jul 20200.30000.30000.27000.28000.2800804,000
14 Jul 20200.33000.33000.26000.29000.29002,908,600
13 Jul 20200.34000.34000.32000.32000.3200195,700
10 Jul 20200.32000.33000.31000.33000.330080,000
09 Jul 20200.33000.33000.31000.32000.3200135,200
08 Jul 20200.34000.34000.33000.33000.3300182,100
07 Jul 20200.33000.35000.33000.33000.3300160,900
06 Jul 20200.30000.36000.29000.34000.3400560,700
03 Jul 20200.30000.30000.29000.30000.300049,200
02 Jul 20200.29000.31000.29000.29000.2900451,500
30 Jun 20200.29000.30000.28000.30000.3000199,500
29 Jun 20200.30000.30000.28000.29000.2900201,000
26 Jun 20200.31000.31000.28000.29000.2900182,900
25 Jun 20200.32000.32000.30000.31000.310056,900
24 Jun 20200.34000.34000.32000.33000.3300144,600
23 Jun 20200.34000.34000.33000.34000.3400109,900
22 Jun 20200.32000.34000.31000.32000.3200298,100
19 Jun 20200.33000.33000.31000.31000.310066,900
18 Jun 20200.35000.35000.32000.33000.3300234,200
17 Jun 20200.33000.35000.32000.34000.3400731,800
16 Jun 20200.28000.31000.28000.31000.3100294,100
15 Jun 20200.28000.28000.28000.28000.2800251,900
12 Jun 20200.30000.30000.28000.28000.2800166,200
11 Jun 20200.31000.31000.28000.28000.2800146,900
10 Jun 20200.30000.31000.30000.31000.3100137,500
09 Jun 20200.30000.31000.29000.30000.3000266,200
08 Jun 20200.30000.30000.28000.29000.2900214,800
05 Jun 20200.29000.29000.28000.29000.2900185,700
04 Jun 20200.31000.31000.30000.31000.3100181,900
03 Jun 20200.30000.31000.29000.30000.3000392,000
02 Jun 20200.29000.31000.29000.30000.3000165,400
01 Jun 20200.28000.28000.28000.28000.280079,900
29 May 20200.28000.28000.27000.28000.280097,700
28 May 20200.27000.28000.26000.27000.2700197,700
27 May 20200.28000.28000.25000.27000.2700435,500
26 May 20200.28000.29000.28000.28000.2800290,500
25 May 20200.30000.30000.28000.28000.2800106,500
22 May 20200.28000.30000.28000.30000.3000136,500
21 May 20200.29000.29000.27000.28000.2800287,600
20 May 20200.31000.31000.29000.30000.3000221,700
19 May 20200.30000.31000.29000.30000.3000294,500
15 May 20200.31000.33000.30000.31000.3100154,300
14 May 20200.27000.31000.26000.31000.3100677,000
13 May 20200.29000.29000.25000.25000.2500614,600
12 May 20200.31000.31000.28000.29000.2900225,100
11 May 20200.33000.33000.30000.30000.3000571,500
08 May 20200.34000.34000.32000.32000.3200460,800
07 May 20200.33000.33000.31000.32000.3200574,700
06 May 20200.30000.35000.29000.31000.3100520,200
05 May 20200.30000.31000.30000.31000.3100296,300
04 May 20200.31000.31000.30000.30000.3000313,200
01 May 20200.31000.32000.30000.31000.3100293,100
30 Apr 20200.29000.32000.28000.30000.3000833,000
29 Apr 20200.29000.30000.26000.27000.2700832,200
28 Apr 20200.31000.31000.28000.28000.2800415,300
27 Apr 20200.31000.33000.28000.33000.3300972,000
24 Apr 20200.34000.35000.28000.29000.2900813,000
23 Apr 20200.37000.38000.30000.34000.34001,558,300
22 Apr 20200.27000.33000.26000.33000.3300857,600
21 Apr 20200.27000.28000.24000.25000.25001,313,800
20 Apr 20200.22000.26000.22000.24000.24001,520,800
17 Apr 20200.20000.21000.19000.19000.190060,400
16 Apr 20200.20000.20000.19000.20000.2000156,400
15 Apr 20200.19000.19000.19000.19000.190077,500
14 Apr 20200.20000.21000.19000.19000.1900141,000
13 Apr 20200.20000.20000.19000.20000.2000221,100
09 Apr 20200.20000.22000.20000.20000.2000379,900
08 Apr 20200.22000.22000.20000.20000.2000115,600
07 Apr 20200.25000.25000.22000.23000.2300325,900
06 Apr 20200.26000.26000.23000.23000.23001,292,100
03 Apr 20200.17000.24000.17000.23000.23001,102,400
02 Apr 20200.14000.16000.14000.16000.1600319,500
01 Apr 20200.13000.14000.13000.13000.130054,800
31 Mar 20200.13000.13000.13000.13000.1300105,100
30 Mar 20200.14000.14000.13000.13000.1300155,500
27 Mar 20200.14000.14000.13000.14000.140029,700
26 Mar 20200.14000.14000.13000.14000.140023,200
25 Mar 20200.14000.14000.13000.14000.1400133,900
24 Mar 20200.12000.14000.12000.14000.1400425,900
23 Mar 20200.12000.12000.11000.11000.110089,800
20 Mar 20200.12000.12000.10000.11000.1100556,100
19 Mar 20200.11000.12000.11000.12000.1200109,300
18 Mar 20200.13000.14000.11000.11000.1100359,200
17 Mar 20200.14000.14000.12000.13000.1300208,200
16 Mar 20200.12000.15000.10000.14000.1400443,100
13 Mar 20200.15000.15000.13000.13000.1300301,600
12 Mar 20200.14000.16000.12000.16000.1600295,400
11 Mar 20200.19000.19000.16000.17000.1700292,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more