Skip to main content
A2 Gold Corp. (TSXV:AUAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.790
-0.030 (-3.66%)
Apr 29, 2026, 12:58 PM EST

A2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.800.810.770.77--6.10%6,160
Apr 28, 20260.800.820.800.820.82-1,700
Apr 27, 20260.850.880.820.820.82-4.65%46,401
Apr 24, 20260.880.900.850.860.86-1.15%101,910
Apr 23, 20260.930.950.870.870.87-6.45%66,661
Apr 22, 20260.900.970.900.930.934.49%51,515
Apr 21, 20260.920.930.870.890.89-4.30%33,998
Apr 20, 20260.950.960.920.930.93-2.11%23,391
Apr 17, 20260.930.960.930.950.951.06%10,827
Apr 16, 20260.950.950.940.940.94-2.08%9,800
Apr 15, 20260.950.960.940.960.96-1.03%22,201
Apr 14, 20260.971.000.930.970.972.11%166,404
Apr 13, 20260.890.950.890.950.956.74%61,267
Apr 10, 20260.900.900.880.890.891.14%21,600
Apr 9, 20260.820.880.820.880.884.76%25,560
Apr 8, 20260.880.880.740.840.84-2.33%68,666
Apr 7, 20260.920.920.860.860.86-4.44%21,500
Apr 6, 20260.880.930.870.900.90-3.23%30,265
Apr 2, 20260.910.930.890.930.93-1.06%33,065
Apr 1, 20260.880.950.880.940.946.82%37,280
Mar 31, 20260.880.900.880.880.88-2.22%35,706
Mar 30, 20260.890.900.870.900.901.12%77,834
Mar 27, 20260.900.900.860.890.89-32,797
Mar 26, 20260.890.930.860.890.894.71%316,220
Mar 25, 20260.900.910.830.850.85-3.41%113,817
Mar 24, 20260.840.880.840.880.883.53%13,716
Mar 23, 20260.740.850.690.850.8513.33%117,611
Mar 20, 20260.770.800.720.750.75-6.25%89,653
Mar 19, 20260.810.860.730.800.80-9.09%149,844
Mar 18, 20260.950.950.870.880.88-9.28%71,578
Mar 17, 20260.991.000.960.970.97-3.00%30,348
Mar 16, 20260.991.010.991.001.001.52%63,344
Mar 13, 20261.031.040.950.990.99-5.29%139,746
Mar 12, 20260.991.040.971.041.046.12%157,834
Mar 11, 20260.980.990.950.980.98-39,698
Mar 10, 20261.031.040.980.980.98-5.77%58,451
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