AGG.V - African Gold Group, Inc.

TSXV - TSXV Delayed price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
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
10 Mar 20200.21000.21000.18000.19000.190094,900
09 Mar 20200.18000.24000.16000.19000.1900462,300
06 Mar 20200.22000.23000.19000.20000.2000211,300
05 Mar 20200.20000.22000.20000.21000.2100279,600
04 Mar 20200.19000.19000.19000.19000.190016,500
03 Mar 20200.19000.21000.18000.18000.1800189,500
02 Mar 20200.17000.19000.17000.18000.1800193,800
28 Feb 20200.18000.18000.16000.16000.1600354,700
27 Feb 20200.20000.21000.19000.19000.1900248,100
26 Feb 20200.21000.21000.20000.21000.2100167,200
25 Feb 20200.22000.22000.20000.21000.2100346,300
24 Feb 20200.24000.24000.21000.22000.2200621,700
21 Feb 20200.21000.23000.21000.23000.2300444,200
20 Feb 20200.23000.23000.20000.20000.2000183,800
19 Feb 20200.23000.23000.21000.23000.2300241,400
18 Feb 20200.19000.25000.19000.24000.24001,281,100
14 Feb 20200.20000.20000.19000.19000.190031,700
13 Feb 20200.19000.20000.19000.19000.190077,100
12 Feb 20200.20000.20000.19000.19000.1900125,400
11 Feb 20200.17000.21000.17000.19000.1900608,900
10 Feb 20200.17000.17000.17000.17000.1700113,900
07 Feb 20200.17000.17000.17000.17000.1700139,000
06 Feb 20200.17000.18000.17000.17000.1700182,300
05 Feb 20200.17000.18000.17000.18000.1800223,900
04 Feb 20200.19000.19000.17000.17000.1700182,100
03 Feb 20200.19000.19000.18000.18000.180087,200
31 Jan 20200.18000.18000.18000.18000.1800201,400
30 Jan 20200.19000.19000.18000.18000.180047,000
29 Jan 20200.19000.19000.18000.19000.1900190,000
28 Jan 20200.20000.20000.19000.19000.190082,800
27 Jan 20200.21000.23000.20000.21000.2100227,000
24 Jan 20200.19000.21000.19000.21000.2100188,600
23 Jan 20200.19000.20000.19000.19000.190087,800
22 Jan 20200.19000.19000.18000.19000.190094,600
21 Jan 20200.18000.18000.17000.18000.1800259,600
20 Jan 20200.19000.19000.18000.19000.190089,000
17 Jan 20200.20000.20000.19000.19000.1900338,200
16 Jan 20200.21000.21000.20000.20000.2000115,400
15 Jan 20200.19000.21000.18000.19000.1900606,900
14 Jan 20200.18000.19000.18000.18000.1800337,800
13 Jan 20200.20000.20000.18000.18000.1800416,800
10 Jan 20200.23000.23000.20000.21000.2100801,600
09 Jan 20200.26000.26000.23000.23000.2300525,100
08 Jan 20200.28000.28000.25000.25000.2500670,500
07 Jan 20200.28000.31000.28000.28000.2800482,900
06 Jan 20200.30000.30000.28000.28000.2800590,300
03 Jan 20200.29000.30000.28000.29000.2900273,100
02 Jan 20200.27000.28000.27000.28000.2800169,600
*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