Skip to main content
Au Gold Corp. (TSXV:AUGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
+0.015 (6.52%)
At close: Mar 9, 2026

Au Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.230.250.220.250.256.52%141,700
Mar 6, 20260.240.240.230.230.23-8.00%46,651
Mar 5, 20260.290.290.240.250.25-5.66%67,698
Mar 4, 20260.240.270.240.270.2710.42%7,276
Mar 3, 20260.260.260.240.240.24-4.00%70,577
Mar 2, 20260.290.290.250.250.25-69,698
Feb 27, 20260.260.280.250.250.25-10.71%145,361
Feb 26, 20260.270.290.250.280.283.70%80,495
Feb 25, 20260.260.290.250.270.2710.20%185,524
Feb 24, 20260.260.270.230.250.254.26%433,151
Feb 23, 20260.260.270.230.240.24-16.07%182,640
Feb 20, 20260.290.290.250.280.28-3.45%159,957
Feb 19, 20260.240.300.240.290.2916.00%265,910
Feb 18, 20260.300.300.250.250.25-9.09%107,022
Feb 17, 20260.250.280.250.280.28-5.17%111,387
Feb 13, 20260.280.300.280.290.293.57%267,680
Feb 12, 20260.280.290.280.280.283.70%186,860
Feb 11, 20260.240.290.240.270.2712.50%312,322
Feb 10, 20260.250.260.230.240.24-4.00%236,506
Feb 9, 20260.210.250.210.250.2525.00%994,194
Feb 6, 20260.200.210.200.200.20-280,320
Feb 5, 20260.190.200.170.200.202.56%771,825
Feb 4, 20260.190.200.180.200.208.33%34,001
Feb 3, 20260.200.210.180.180.18-2.70%74,970
Feb 2, 20260.170.200.170.190.198.82%49,056
Jan 30, 20260.200.210.170.170.17-10.53%558,834
Jan 29, 20260.220.220.190.190.19-13.64%33,037
Jan 28, 20260.190.220.180.220.2212.82%403,121
Jan 27, 20260.190.200.180.200.20-46,831
Jan 26, 20260.210.220.200.200.20-2.50%146,747
Jan 23, 20260.200.200.190.200.2011.11%159,913
Jan 22, 20260.200.200.180.180.185.88%104,325
Jan 21, 20260.200.200.170.170.17-8.11%160,231
Jan 20, 20260.200.200.180.190.19-7.50%217,346
Jan 19, 20260.200.240.170.200.20-505,703
Jan 16, 20260.160.220.160.200.2042.86%857,939
Jan 15, 20260.100.160.090.140.1455.56%636,016
Jan 13, 20260.100.100.090.090.09-19,470
Jan 12, 20260.090.090.090.090.095.88%13,233
Jan 9, 20260.090.090.090.090.09-7,124
Jan 8, 20260.100.100.080.090.09-5.56%75,010
Jan 7, 20260.080.090.080.090.095.88%64,006
Jan 6, 20260.090.090.090.090.09-5.56%20,042
Jan 5, 20260.100.110.090.090.09-10.00%22,973
Jan 2, 20260.100.100.100.100.105.26%15,745
Dec 30, 20250.100.100.100.100.10-11,000
Dec 29, 20250.080.100.070.100.1018.75%67,000
Dec 24, 20250.080.080.080.080.08-1,000
Dec 23, 20250.060.100.060.080.086.67%118,000
Dec 22, 20250.070.080.070.080.08-6.25%13,306
Dec 18, 20250.080.080.080.080.08-25,500
Dec 17, 20250.080.080.080.080.086.67%243,122
Dec 16, 20250.080.080.080.080.08-110,324
Dec 15, 20250.080.080.080.080.0815.38%40,036
Dec 12, 20250.080.080.070.070.07-23.53%15,832
Dec 11, 20250.070.090.070.090.0930.77%192,610
Dec 10, 20250.070.070.070.070.07-3,000
Dec 9, 20250.070.070.070.070.07-1,587
Dec 8, 20250.060.070.060.070.0718.18%55,703
Dec 4, 20250.060.060.060.060.06-15.38%218,642
Dec 2, 20250.070.070.070.070.07-7.14%15,000
Nov 28, 20250.070.070.070.070.077.69%1,000
Nov 27, 20250.060.070.060.070.0730.00%25,000
Nov 26, 20250.050.050.050.050.05-9.09%10,000
Nov 21, 20250.060.060.060.060.06-8.33%32,000
Nov 20, 20250.070.070.060.060.06-20.00%11,142
Nov 18, 20250.080.080.080.080.0825.00%1,267
Nov 17, 20250.060.060.060.060.06-20.00%10,740
Nov 14, 20250.080.080.080.080.0815.38%9,916
Nov 13, 20250.060.070.060.070.07-7.14%2,731
Nov 7, 20250.070.070.070.070.0716.67%5,000
Nov 4, 20250.070.070.060.060.06-14.29%128,731
Nov 3, 20250.070.070.070.070.07-6.67%6,950
Oct 30, 20250.080.080.080.080.08-14,000
Oct 29, 20250.080.080.080.080.08-6.25%3,754
Oct 28, 20250.070.080.070.080.0823.08%17,538
Oct 27, 20250.070.070.070.070.07-1,398
Oct 24, 20250.060.100.060.070.07-18.75%115,148
Oct 23, 20250.060.080.060.080.0845.45%78,343
Oct 22, 20250.040.060.040.060.0637.50%229,412
Oct 20, 20250.040.040.040.040.04-11.11%2,497
Oct 17, 20250.050.050.050.050.05-39,017
Oct 16, 20250.050.050.050.050.05-22,902
Oct 14, 20250.040.050.040.050.05-4,467
Oct 9, 20250.040.050.040.050.05-5,267
Oct 8, 20250.050.050.050.050.05-3,000
Oct 7, 20250.050.050.050.050.05-14,000
Oct 6, 20250.050.050.050.050.0512.50%17,000
Oct 3, 20250.040.040.040.040.04-245,000
Oct 2, 20250.050.050.040.040.04-11.11%180,000
Sep 30, 20250.050.050.050.050.05-10.00%261,884
Sep 29, 20250.040.050.040.050.0525.00%246,000
Sep 26, 20250.040.040.040.040.04-24,000
Sep 25, 20250.040.040.040.040.04-100,000
Sep 24, 20250.040.050.040.040.04-145,001
Sep 23, 20250.040.040.040.040.04-50,000
Sep 22, 20250.040.040.040.040.04-102,000
Sep 19, 20250.050.050.040.040.04-11.11%659,500
Sep 17, 20250.050.050.050.050.05-10.00%14,000
Sep 16, 20250.050.050.050.050.05-53,807