Augusta Gold Corp. (G.TO)

Toronto - Toronto Real Time Price. Currency in CAD

0.9700

+0.1000

(+11.49%)

As of 02:43PM EST. Market open.

Advertisement

Time Period:

Nov 18, 2023 - Nov 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 18, 2024	0.8300	0.9800	0.8300	0.9700	0.9700	24,139
Nov 15, 2024	0.8600	0.8800	0.8500	0.8700	0.8700	26,600
Nov 14, 2024	0.8300	0.9000	0.8200	0.8800	0.8800	38,700
Nov 13, 2024	0.9100	0.9100	0.8300	0.8400	0.8400	54,500
Nov 12, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	28,200
Nov 11, 2024	1.0300	1.0300	0.9100	0.9500	0.9500	48,800
Nov 08, 2024	1.0600	1.0700	1.0500	1.0600	1.0600	20,900
Nov 07, 2024	1.0500	1.0700	1.0000	1.0600	1.0600	37,200
Nov 06, 2024	1.1400	1.1400	1.0500	1.0600	1.0600	39,400
Nov 05, 2024	1.1000	1.1500	1.1000	1.1200	1.1200	47,800
Nov 04, 2024	1.1200	1.1200	1.0900	1.0900	1.0900	54,000
Nov 01, 2024	1.1000	1.1100	1.0500	1.0800	1.0800	17,600
Oct 31, 2024	1.1200	1.1200	1.0000	1.0200	1.0200	54,800
Oct 30, 2024	1.0500	1.1000	1.0300	1.1000	1.1000	90,600
Oct 29, 2024	0.9300	1.0300	0.9200	0.9800	0.9800	76,700
Oct 28, 2024	0.9300	0.9400	0.9000	0.9400	0.9400	19,700
Oct 25, 2024	0.9100	0.9400	0.9000	0.9400	0.9400	64,800
Oct 24, 2024	0.9000	0.9200	0.8800	0.8900	0.8900	18,100
Oct 23, 2024	0.9200	0.9200	0.8900	0.9200	0.9200	15,500
Oct 22, 2024	0.8300	0.9100	0.8300	0.9000	0.9000	87,300
Oct 21, 2024	0.8200	0.8500	0.8200	0.8300	0.8300	23,100
Oct 18, 2024	0.7800	0.8100	0.7700	0.8100	0.8100	78,700
Oct 17, 2024	0.7800	0.7900	0.7700	0.7800	0.7800	21,200
Oct 16, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	39,700
Oct 15, 2024	0.8000	0.8150	0.8000	0.8000	0.8000	32,500
Oct 11, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	16,000
Oct 10, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	7,700
Oct 09, 2024	0.8200	0.8200	0.7800	0.7900	0.7900	46,000
Oct 08, 2024	0.7800	0.8000	0.7600	0.7900	0.7900	17,700
Oct 07, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	14,300
Oct 04, 2024	0.8400	0.8500	0.7700	0.8100	0.8100	16,100
Oct 03, 2024	0.8300	0.8700	0.8300	0.8400	0.8400	13,900
Oct 02, 2024	0.8700	0.8800	0.8700	0.8700	0.8700	15,500
Oct 01, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	38,200
Sep 30, 2024	0.9200	0.9300	0.8900	0.9100	0.9100	4,500
Sep 27, 2024	0.9300	0.9800	0.9100	0.9100	0.9100	31,700
Sep 26, 2024	0.9200	0.9200	0.8600	0.8600	0.8600	19,000
Sep 25, 2024	0.9700	0.9700	0.9300	0.9300	0.9300	24,500
Sep 24, 2024	0.9400	0.9800	0.9400	0.9500	0.9500	66,400
Sep 23, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	78,500
Sep 20, 2024	0.9300	0.9300	0.8600	0.9000	0.9000	24,100
Sep 19, 2024	0.8400	0.9300	0.7700	0.8700	0.8700	78,200
Sep 18, 2024	0.8400	0.8500	0.8100	0.8100	0.8100	26,800
Sep 17, 2024	0.8300	0.8600	0.8000	0.8400	0.8400	43,000
Sep 16, 2024	0.7900	0.8200	0.7600	0.8200	0.8200	18,000
Sep 13, 2024	0.7600	0.7900	0.7300	0.7800	0.7800	38,900
Sep 12, 2024	0.6900	0.7300	0.6900	0.7300	0.7300	33,600
Sep 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 10, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	17,500
Sep 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,900
Sep 06, 2024	0.7300	0.7400	0.7000	0.7000	0.7000	19,000
Sep 05, 2024	0.7600	0.7700	0.7200	0.7200	0.7200	34,100
Sep 04, 2024	0.6900	0.7100	0.6800	0.6800	0.6800	32,100
Sep 03, 2024	0.7700	0.7700	0.6700	0.6700	0.6700	62,800
Aug 30, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,500
Aug 29, 2024	0.7500	0.8000	0.7500	0.7900	0.7900	12,200
Aug 28, 2024	0.7600	0.7900	0.7500	0.7900	0.7900	13,300
Aug 27, 2024	0.7600	0.8000	0.7500	0.8000	0.8000	26,700
Aug 26, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	34,100
Aug 23, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	13,300
Aug 22, 2024	0.7600	0.8000	0.7500	0.8000	0.8000	39,100
Aug 21, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	15,400
Aug 20, 2024	0.7800	0.8200	0.7800	0.7800	0.7800	6,800
Aug 19, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	45,500
Aug 16, 2024	0.8500	0.8500	0.7800	0.7900	0.7900	10,500
Aug 15, 2024	0.8000	0.8400	0.8000	0.8200	0.8200	45,100
Aug 14, 2024	0.7500	0.8000	0.7500	0.7900	0.7900	25,300
Aug 13, 2024	0.7500	0.8000	0.7500	0.7600	0.7600	18,000
Aug 12, 2024	0.7300	0.8000	0.6700	0.7900	0.7900	71,100
Aug 09, 2024	0.7200	0.7300	0.6500	0.6600	0.6600	29,700
Aug 08, 2024	0.7200	0.7200	0.6700	0.7200	0.7200	4,800
Aug 07, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	47,700
Aug 06, 2024	0.9000	0.9000	0.7200	0.7200	0.7200	21,200
Aug 02, 2024	0.7700	0.7800	0.7300	0.7300	0.7300	35,600
Aug 01, 2024	0.8000	0.8300	0.7500	0.7500	0.7500	17,200
Jul 31, 2024	0.8200	0.8200	0.7700	0.7800	0.7800	18,200
Jul 30, 2024	0.7500	0.8000	0.7400	0.7500	0.7500	52,700
Jul 29, 2024	0.8200	0.8200	0.7200	0.7400	0.7400	58,900
Jul 26, 2024	0.8900	0.8900	0.8400	0.8400	0.8400	11,100
Jul 25, 2024	0.9200	0.9200	0.8900	0.9000	0.9000	8,700
Jul 24, 2024	0.9200	0.9200	0.9000	0.9200	0.9200	6,300
Jul 23, 2024	0.8900	0.9100	0.8900	0.9000	0.9000	11,200
Jul 22, 2024	0.9100	0.9200	0.8900	0.9200	0.9200	10,800
Jul 19, 2024	0.9100	0.9400	0.9000	0.9400	0.9400	32,400
Jul 18, 2024	0.9100	0.9500	0.9100	0.9400	0.9400	24,300
Jul 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	400
Jul 16, 2024	0.8900	0.9500	0.8900	0.9300	0.9300	27,100
Jul 15, 2024	0.9100	0.9500	0.9100	0.9500	0.9500	16,600
Jul 12, 2024	0.9000	0.9200	0.8800	0.8900	0.8900	23,200
Jul 11, 2024	0.9100	0.9200	0.8800	0.9000	0.9000	36,300
Jul 10, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	2,300
Jul 09, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	8,300
Jul 08, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	19,700
Jul 05, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	16,000
Jul 04, 2024	0.9400	0.9500	0.9100	0.9100	0.9100	3,400
Jul 03, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	11,600
Jul 02, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	17,700
Jun 28, 2024	0.9300	0.9700	0.9300	0.9400	0.9400	9,000
Jun 27, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	18,700
Jun 26, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	4,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,893.04+22.42(+0.38%)

Dow 3043,379.00-65.99(-0.15%)

Nasdaq18,785.05+104.93(+0.56%)

Russell 20002,302.39-1.44(-0.06%)

Crude Oil69.14+2.12(+3.16%)

Gold2,612.80+42.70(+1.66%)

Augusta Gold Corp. (G.TO)

S&P 500
5,893.04
+22.42(+0.38%)

Dow 30
43,379.00
-65.99(-0.15%)

Nasdaq
18,785.05
+104.93(+0.56%)

Russell 2000
2,302.39
-1.44(-0.06%)

Crude Oil
69.14
+2.12(+3.16%)

Gold
2,612.80
+42.70(+1.66%)