Skip to main content
A2 Gold Corp. (TSXV:AUAU)
Canada flag Canada · Delayed Price · Currency is CAD
1.040
+0.010 (0.97%)
At close: Mar 9, 2026

A2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.001.050.971.041.040.97%97,768
Mar 6, 20261.011.050.991.031.033.00%199,213
Mar 5, 20261.031.030.961.001.00-2.91%40,263
Mar 4, 20261.031.030.961.031.034.04%66,281
Mar 3, 20261.031.030.980.990.99-6.60%84,231
Mar 2, 20261.081.081.041.061.060.95%48,790
Feb 27, 20261.091.171.041.051.05-0.94%166,509
Feb 26, 20261.031.081.011.061.064.43%160,121
Feb 25, 20261.031.041.001.021.02-0.49%75,367
Feb 24, 20260.981.040.981.021.022.00%46,302
Feb 23, 20261.001.010.901.001.001.01%223,485
Feb 20, 20261.041.050.990.990.99-7.48%170,732
Feb 19, 20260.981.080.951.071.078.08%212,419
Feb 18, 20261.051.050.990.990.99-4.81%237,793
Feb 17, 20261.091.091.001.041.04-7.96%233,233
Feb 13, 20260.971.130.961.131.1315.31%176,015
Feb 12, 20261.121.120.940.980.98-9.26%524,907
Feb 11, 20261.201.200.981.081.08-9.24%588,750
Feb 10, 20261.231.231.081.191.19-3.25%287,348
Feb 9, 20261.401.401.111.231.23-12.14%373,422
Feb 6, 20261.331.431.331.401.404.48%257,650
Feb 5, 20261.321.401.251.341.34-3.60%278,749
Feb 4, 20261.301.461.211.391.397.75%555,161
Feb 3, 20261.251.441.241.291.297.50%319,756
Feb 2, 20261.081.231.071.201.2012.68%383,624
Jan 30, 20261.111.111.051.071.07-4.05%83,921
Jan 29, 20261.081.110.981.111.110.91%142,928
Jan 28, 20261.111.111.071.101.10-1.79%47,936
Jan 27, 20261.151.151.051.121.12-1.75%83,794
Jan 26, 20261.121.151.081.141.140.88%211,922
Jan 23, 20261.111.151.051.131.131.80%181,981
Jan 22, 20261.021.111.011.111.1116.84%537,307
Jan 21, 20260.930.950.930.950.951.06%71,522
Jan 20, 20260.910.940.890.940.942.17%50,527
Jan 19, 20260.920.920.920.920.922.22%10,000
Jan 16, 20260.890.900.890.900.901.12%31,888
Jan 15, 20260.920.920.890.890.89-3.26%50,906
Jan 14, 20260.860.930.850.920.929.52%70,184
Jan 13, 20260.940.960.840.840.84-6.67%343,320
Jan 12, 20260.920.930.900.900.901.12%65,684
Jan 9, 20260.900.940.890.890.89-1.11%77,382
Jan 8, 20260.860.920.850.900.905.88%117,556
Jan 7, 20260.890.890.850.850.85-3.41%26,704
Jan 6, 20260.800.900.800.880.886.02%114,734
Jan 5, 20260.800.830.790.830.833.75%83,064
Jan 2, 20260.800.800.790.800.80-2.44%25,426
Dec 31, 20250.790.820.770.820.822.50%59,112
Dec 30, 20250.770.800.730.800.804.58%247,573
Dec 29, 20250.750.790.740.770.770.66%106,472
Dec 24, 20250.760.770.730.760.76-40,779
Dec 23, 20250.780.790.760.760.761.33%63,542
Dec 22, 20250.760.780.740.750.75-3.85%281,712
Dec 19, 20250.830.830.780.780.78-4.88%75,085
Dec 18, 20250.880.890.820.820.82-7.34%65,807
Dec 17, 20250.890.890.880.890.89-1.67%17,500
Dec 16, 20250.880.910.880.900.90-10,367
Dec 15, 20250.900.900.900.900.90-2.17%11,180
Dec 12, 20250.940.950.910.920.92-6.12%44,858
Dec 11, 20250.890.980.870.980.986.52%154,176
Dec 10, 20250.820.920.820.920.9210.84%138,309
Dec 9, 20250.820.830.800.830.833.75%48,081
Dec 8, 20250.840.840.800.800.80-6.98%83,547
Dec 5, 20250.840.860.840.860.861.18%215,262
Dec 4, 20250.830.850.820.850.851.19%232,292
Dec 3, 20250.850.850.840.840.84-62,600
Dec 2, 20250.850.870.830.840.84-1.18%397,387
Dec 1, 20250.870.870.820.850.85-1.16%187,195
Nov 28, 20250.870.900.850.860.86-1.15%16,750
Nov 27, 20250.900.900.870.870.872.35%4,565
Nov 26, 20250.810.850.790.850.853.66%164,221
Nov 25, 20250.820.840.820.820.82-1.20%11,772
Nov 24, 20250.840.850.830.830.831.22%55,739
Nov 21, 20250.860.860.820.820.82-4.65%15,888
Nov 20, 20250.890.900.860.860.86-3.37%33,109
Nov 19, 20250.930.930.880.890.89-4.30%88,897
Nov 18, 20250.981.000.880.930.93-7.00%138,205
Nov 17, 20250.881.000.881.001.005.26%125,850
Nov 14, 20250.920.950.890.950.95-63,446
Nov 13, 20250.900.950.870.950.955.56%32,977
Nov 12, 20250.860.900.850.900.904.65%50,057
Nov 11, 20250.890.890.840.860.86-1.15%47,166
Nov 10, 20250.890.890.870.870.87-6,200
Nov 7, 20250.900.950.850.870.87-95,935
Nov 6, 20250.870.880.870.870.872.35%9,070
Nov 5, 20250.860.860.850.850.85-1.16%1,898
Nov 4, 20250.890.900.850.860.86-3.37%58,518
Nov 3, 20250.880.900.880.890.892.30%5,900
Oct 31, 20250.870.870.860.870.87-36,273
Oct 30, 20250.880.880.870.870.87-1.14%19,000
Oct 29, 20250.880.920.880.880.88-34,909
Oct 28, 20250.880.880.860.880.88-1.12%42,900
Oct 27, 20250.930.930.860.890.89-4.30%87,895
Oct 24, 20250.960.960.900.930.93-5.10%55,340
Oct 23, 20250.900.980.880.980.986.52%332,867
Oct 22, 20250.920.920.850.920.92-71,623
Oct 21, 20251.001.010.880.920.92-11.54%81,040
Oct 20, 20250.981.040.981.041.042.97%161,307
Oct 17, 20251.071.100.991.011.01-9.01%104,077
Oct 16, 20251.181.181.021.111.11-3.48%76,962
Oct 15, 20251.151.191.111.151.152.68%80,516