Skip to main content
A2 Gold Corp. (TSXV:AUAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.860
+0.010 (1.18%)
At close: Dec 5, 2025

A2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.931.130.931.121.1215.46%115,511
Oct 10, 20250.960.980.960.970.972.11%35,863
Oct 9, 20250.910.950.900.950.953.26%92,508
Oct 8, 20250.910.930.870.920.92-100,908
Oct 7, 20250.810.960.810.920.9213.58%344,101
Oct 6, 20250.790.810.790.810.813.85%95,980
Oct 3, 20250.740.790.730.780.785.41%85,780
Oct 2, 20250.760.760.740.740.74-2.63%26,000
Oct 1, 20250.750.770.740.760.761.33%47,400
Sep 30, 20250.770.770.720.750.75-5.06%67,577
Sep 29, 20250.790.800.790.790.79-103,545
Sep 26, 20250.760.790.750.790.792.60%46,550
Sep 25, 20250.750.770.750.770.772.67%20,605
Sep 24, 20250.780.780.730.750.75-5.06%29,941
Sep 23, 20250.790.790.770.790.79-81,806
Sep 22, 20250.800.800.790.790.79-1.25%38,723
Sep 19, 20250.810.820.790.800.80-2.44%52,611
Sep 18, 20250.800.830.800.820.822.50%101,678
Sep 17, 20250.830.830.780.800.80-2.44%37,025
Sep 16, 20250.830.840.820.820.825.13%29,100
Sep 15, 20250.820.820.780.780.78-3.70%121,870
Sep 12, 20250.840.840.800.810.81-2.41%118,362
Sep 11, 20250.790.850.790.830.835.06%151,408
Sep 10, 20250.810.810.790.790.79-1.25%15,260
Sep 9, 20250.810.820.790.800.80-1.23%51,085
Sep 8, 20250.850.850.780.810.81-2.41%142,357
Sep 5, 20250.800.850.800.830.835.06%120,100
Sep 4, 20250.790.840.780.790.79-1.25%151,353
Sep 3, 20250.790.800.780.800.80-34,500
Sep 2, 20250.810.820.790.800.80-1.23%84,112
Aug 29, 20250.800.820.800.810.81-1.22%48,000
Aug 28, 20250.800.820.780.820.822.50%45,800
Aug 27, 20250.800.810.790.800.80-1.23%47,705
Aug 26, 20250.810.820.800.810.81-1.22%34,412
Aug 25, 20250.840.840.800.820.82-3.53%52,490
Aug 22, 20250.800.850.800.850.854.94%55,080
Aug 21, 20250.800.820.780.810.81-1.22%68,027
Aug 20, 20250.790.840.790.820.822.50%117,101
Aug 19, 20250.770.820.750.800.80-136,391
Aug 18, 20250.760.830.760.800.80-3.61%100,485
Aug 15, 20250.670.850.670.830.8333.87%279,536
Aug 14, 20250.640.670.610.620.62-108,500
Aug 13, 20250.650.680.620.620.62-7.46%86,758
Aug 12, 20250.640.700.640.670.673.08%87,111
Aug 11, 20250.600.650.600.650.658.33%125,357
Aug 8, 20250.580.620.570.600.607.14%181,475
Aug 7, 20250.560.560.550.560.56-128,000
Aug 6, 20250.590.590.550.560.56-6.67%112,306
Aug 5, 20250.620.620.560.600.60-4.76%175,505
Aug 1, 20250.590.640.590.630.636.78%226,000
Jul 31, 20250.610.610.580.590.59-6.35%95,991
Jul 30, 20250.630.630.590.630.63-313,679
Jul 29, 20250.600.650.580.630.635.00%391,249
Jul 28, 20250.590.610.590.600.601.69%60,000
Jul 25, 20250.590.590.590.590.59-1.67%1,000
Jul 24, 20250.600.600.570.600.60-12,000
Jul 23, 20250.580.600.580.600.603.45%25,000
Jul 22, 20250.580.590.570.580.58-65,500
Jul 21, 20250.560.580.540.580.585.45%76,738
Jul 18, 20250.560.560.540.550.55-1.79%47,958
Jul 17, 20250.530.560.530.560.565.66%31,301
Jul 16, 20250.580.580.530.530.53-7.02%44,550