AGG.V - African Gold Group, Inc.

TSXV - TSXV Delayed price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20190.34000.36500.34000.36000.3600144,298
05 Dec 20190.31000.35000.31000.33000.3300276,000
04 Dec 20190.32000.33000.30000.31000.3100390,600
03 Dec 20190.33000.33000.31000.32000.3200276,800
02 Dec 20190.33000.35000.32000.32000.3200362,500
29 Nov 20190.34000.34000.31000.32000.3200158,900
28 Nov 20190.34000.35000.33000.34000.3400106,200
27 Nov 20190.35000.35000.33000.33000.3300145,600
26 Nov 20190.37000.37000.35000.36000.3600173,500
25 Nov 20190.39000.39000.36000.36000.3600306,500
22 Nov 20190.39000.40000.38000.39000.3900256,400
21 Nov 20190.43000.44000.39000.39000.3900733,100
20 Nov 20190.42000.46000.40000.43000.4300609,900
19 Nov 20190.35000.39000.35000.38000.3800596,300
18 Nov 20190.30000.35000.30000.33000.3300316,000
15 Nov 20190.31000.31000.30000.31000.310079,100
14 Nov 20190.32000.32000.31000.32000.320024,200
13 Nov 20190.31000.36000.31000.32000.320030,100
12 Nov 20190.31000.32000.31000.31000.310031,700
11 Nov 20190.31000.33000.31000.31000.310030,300
08 Nov 20190.32000.32000.30000.31000.310084,600
07 Nov 20190.33000.42000.29000.32000.3200360,400
06 Nov 20190.31000.31000.30000.31000.3100119,900
05 Nov 20190.31000.32000.28000.32000.3200358,800
04 Nov 20190.27000.31000.27000.30000.3000462,300
01 Nov 20190.28000.30000.27000.28000.2800204,800
31 Oct 20190.28000.31000.28000.29000.2900278,100
30 Oct 20190.30000.32000.30000.30000.3000151,900
29 Oct 20190.33000.33000.31000.31000.3100131,900
28 Oct 20190.35000.35000.32000.32000.3200159,900
25 Oct 20190.34000.39000.34000.34000.3400102,100
24 Oct 20190.33000.34000.33000.33000.330030,100
23 Oct 20190.33000.35000.33000.33000.3300186,300
22 Oct 20190.34000.34000.33000.34000.3400181,900
21 Oct 20190.35000.35000.34000.34000.3400130,000
18 Oct 20190.36000.36000.35000.35000.350013,100
17 Oct 20190.36000.36000.35000.35000.350022,300
16 Oct 20190.37000.37000.36000.36000.360030,400
15 Oct 20190.37000.39000.35000.39000.3900190,300
11 Oct 20190.37000.40000.34000.39000.3900356,700
10 Oct 20190.37000.38000.36000.37000.370057,300
09 Oct 20190.39000.40000.38000.40000.400076,900
08 Oct 20190.39000.42000.39000.40000.4000131,100
07 Oct 20190.43000.43000.39000.41000.410048,500
04 Oct 20190.40000.44000.39000.43000.430083,600
03 Oct 20190.39000.39000.38000.39000.3900216,500
02 Oct 20190.37000.39000.37000.39000.390049,000
01 Oct 20190.36000.38000.36000.38000.380043,900
30 Sep 20190.38000.38000.36000.36000.3600193,800
27 Sep 20190.40000.40000.38000.38000.3800120,000
26 Sep 20190.40000.40000.39000.40000.400086,100
25 Sep 20190.42000.42000.40000.40000.400085,400
24 Sep 20190.42000.42000.42000.42000.4200255,300
23 Sep 20190.46000.46000.42000.43000.4300109,900
20 Sep 20190.43000.44000.42000.42000.4200143,800
19 Sep 20190.44000.45000.43000.44000.4400107,200
18 Sep 20190.45000.46000.44000.45000.450094,700
17 Sep 20190.47000.47000.45000.46000.4600240,700
16 Sep 20190.49000.49000.47000.47000.4700126,400
13 Sep 20190.50000.50000.48000.48000.4800113,900
12 Sep 20190.50000.51000.48000.48000.4800181,200
11 Sep 20190.49000.53000.48000.48000.48001,082,900
10 Sep 20190.45000.49000.45000.45000.4500689,500
09 Sep 20190.40000.44000.39000.43000.4300627,600
06 Sep 20190.41000.41000.40000.40000.400099,000
05 Sep 20190.43000.43000.38000.41000.4100387,400
04 Sep 20190.44000.44000.42000.44000.4400353,600
03 Sep 20190.45000.50000.43000.46000.4600550,600
30 Aug 20190.38000.45000.37000.44000.4400473,900
29 Aug 20190.37000.40000.36000.36000.3600323,900
28 Aug 20190.38000.39000.32000.37000.37001,423,700
27 Aug 20190.47000.50000.38000.38000.38001,774,100
26 Aug 20190.50000.53000.46000.46000.4600616,600
23 Aug 20190.49000.49000.42000.48000.48001,431,900
22 Aug 20190.53000.55000.50000.50000.5000951,500
21 Aug 20190.48000.59000.47000.55000.55003,724,000
20 Aug 20190.38000.54000.38000.51000.51002,834,200
19 Aug 20190.30000.38000.30000.37000.3700590,500
16 Aug 20190.30000.32000.30000.32000.3200318,200
15 Aug 20190.30000.32000.29000.30000.3000386,600
14 Aug 20190.35000.38000.35000.35000.3500164,400
13 Aug 20190.33000.34000.32000.33000.330016,100
12 Aug 20190.34000.34000.32000.32000.320023,600
09 Aug 20190.28000.35000.28000.34000.3400445,900
08 Aug 20190.26000.28000.26000.28000.2800166,600
07 Aug 20190.26000.26000.25000.25000.250066,300
06 Aug 20190.25000.25000.25000.25000.250093,800
02 Aug 20190.24000.24000.24000.24000.240034,400
01 Aug 20190.22000.23000.21000.23000.2300218,500
31 Jul 20190.23000.23000.23000.23000.23003,200
30 Jul 20190.23000.23000.23000.23000.23007,500
29 Jul 20190.22000.24000.22000.22000.2200157,000
26 Jul 20190.21000.21000.21000.21000.210067,300
25 Jul 20190.22000.22000.21000.21000.2100375,500
24 Jul 20190.19000.26000.19000.24000.2400279,000
23 Jul 20190.19000.19000.19000.19000.190022,300
22 Jul 20190.19000.19000.18000.18000.1800142,500
19 Jul 20190.19000.19000.19000.19000.1900135,300
18 Jul 20190.17000.19000.15000.19000.1900126,300
17 Jul 20190.17000.18000.16000.16000.160015,000
*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