OTC Markets OTCQB - Delayed Quote USD

Augusta Gold Corp. (AUGG)

Compare
0.7351 +0.0551 (+8.10%)
At close: 3:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 0.6900 0.7500 0.6900 0.7351 0.7351 83,424
Nov 18, 2024 0.6400 0.7000 0.6400 0.6800 0.6800 61,500
Nov 15, 2024 0.6400 0.6400 0.6000 0.6200 0.6200 34,000
Nov 14, 2024 0.5900 0.6100 0.5900 0.6000 0.6000 50,800
Nov 13, 2024 0.6600 0.6600 0.5900 0.6000 0.6000 82,200
Nov 12, 2024 0.7000 0.7000 0.6300 0.6300 0.6300 61,000
Nov 11, 2024 0.7800 0.7800 0.6500 0.6900 0.6900 34,600
Nov 8, 2024 0.7500 0.7800 0.7500 0.7600 0.7600 8,900
Nov 7, 2024 0.7700 0.8000 0.7400 0.7600 0.7600 14,400
Nov 6, 2024 0.8200 0.8200 0.7300 0.7600 0.7600 47,600
Nov 5, 2024 0.8000 0.8300 0.8000 0.8200 0.8200 49,500
Nov 4, 2024 0.8000 0.8100 0.7600 0.7800 0.7800 127,200
Nov 1, 2024 0.7800 0.8000 0.7700 0.7800 0.7800 42,100
Oct 31, 2024 0.7400 0.8100 0.7400 0.7400 0.7400 90,000
Oct 30, 2024 0.7400 0.8000 0.7200 0.7700 0.7700 184,100
Oct 29, 2024 0.6600 0.7300 0.6600 0.7300 0.7300 87,600
Oct 28, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 38,800
Oct 25, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 42,200
Oct 24, 2024 0.6600 0.6700 0.6400 0.6600 0.6600 33,600
Oct 23, 2024 0.6700 0.6700 0.6400 0.6600 0.6600 27,700
Oct 22, 2024 0.6100 0.6700 0.6100 0.6500 0.6500 122,400
Oct 21, 2024 0.6000 0.6200 0.5600 0.5900 0.5900 23,900
Oct 18, 2024 0.5900 0.5900 0.5800 0.5900 0.5900 32,000
Oct 17, 2024 0.5700 0.5800 0.5600 0.5800 0.5800 7,500
Oct 16, 2024 0.6100 0.6200 0.5500 0.5900 0.5900 16,600
Oct 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 6,900
Oct 14, 2024 0.5800 0.6000 0.5700 0.5700 0.5700 17,900
Oct 11, 2024 0.5900 0.6100 0.5800 0.6000 0.6000 43,100
Oct 10, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 7,000
Oct 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 500
Oct 8, 2024 0.5200 0.6200 0.5200 0.6200 0.6200 10,100
Oct 7, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 3,500
Oct 4, 2024 0.6600 0.6600 0.5600 0.5900 0.5900 61,400
Oct 3, 2024 0.6600 0.6600 0.6200 0.6200 0.6200 7,100
Oct 2, 2024 0.7000 0.7000 0.6600 0.6600 0.6600 10,300
Oct 1, 2024 0.6700 0.6700 0.6400 0.6400 0.6400 15,000
Sep 30, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 11,500
Sep 27, 2024 0.6700 0.7200 0.6700 0.6700 0.6700 78,400
Sep 26, 2024 0.7100 0.7100 0.6600 0.6700 0.6700 12,400
Sep 25, 2024 0.7100 0.7200 0.7100 0.7100 0.7100 25,000
Sep 24, 2024 0.7000 0.7200 0.6900 0.7200 0.7200 46,500
Sep 23, 2024 0.6400 0.7000 0.6400 0.7000 0.7000 50,200
Sep 20, 2024 0.6700 0.6700 0.5800 0.6600 0.6600 32,500
Sep 19, 2024 0.6400 0.6800 0.6300 0.6400 0.6400 33,500
Sep 18, 2024 0.6300 0.6500 0.6000 0.6000 0.6000 11,600
Sep 17, 2024 0.6000 0.6400 0.6000 0.6300 0.6300 47,400
Sep 16, 2024 0.5900 0.6300 0.5800 0.6100 0.6100 9,000
Sep 13, 2024 0.5300 0.5800 0.5100 0.5800 0.5800 32,400
Sep 12, 2024 0.5200 0.5500 0.5100 0.5100 0.5100 32,000
Sep 11, 2024 0.5100 0.5200 0.4900 0.5100 0.5100 2,400
Sep 10, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 48,100
Sep 9, 2024 0.5200 0.5400 0.5100 0.5100 0.5100 8,000
Sep 6, 2024 0.5500 0.5500 0.5000 0.5200 0.5200 18,000
Sep 5, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 10,000
Sep 4, 2024 0.5000 0.5500 0.5000 0.5300 0.5300 36,100
Sep 3, 2024 0.5800 0.5800 0.4900 0.5400 0.5400 41,800
Aug 30, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 29, 2024 0.5300 0.6000 0.5300 0.5800 0.5800 33,500
Aug 28, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,800
Aug 27, 2024 0.6100 0.6100 0.5600 0.5800 0.5800 5,800
Aug 26, 2024 0.5900 0.6000 0.5500 0.6000 0.6000 33,300
Aug 23, 2024 0.5700 0.5800 0.5500 0.5800 0.5800 7,000
Aug 22, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 4,800
Aug 21, 2024 0.5800 0.5800 0.5500 0.5500 0.5500 1,600
Aug 20, 2024 0.5500 0.6000 0.5500 0.5900 0.5900 27,300
Aug 19, 2024 0.5800 0.6000 0.5500 0.5600 0.5600 46,900
Aug 16, 2024 0.6200 0.6300 0.5600 0.5600 0.5600 59,000
Aug 15, 2024 0.5800 0.6500 0.5700 0.6300 0.6300 224,000
Aug 14, 2024 0.5900 0.6000 0.5500 0.5800 0.5800 33,500
Aug 13, 2024 0.5700 0.5900 0.5600 0.5600 0.5600 6,900
Aug 12, 2024 0.5200 0.6000 0.4900 0.5900 0.5900 36,900
Aug 9, 2024 0.5100 0.5300 0.4700 0.4900 0.4900 20,600
Aug 8, 2024 0.5200 0.5200 0.4800 0.5200 0.5200 15,300
Aug 7, 2024 0.5300 0.5300 0.4700 0.4700 0.4700 17,100
Aug 6, 2024 0.5200 0.5600 0.5100 0.5600 0.5600 12,700
Aug 5, 2024 0.4900 0.5200 0.4600 0.4900 0.4900 45,800
Aug 2, 2024 0.5700 0.5800 0.5200 0.5200 0.5200 41,400
Aug 1, 2024 0.5700 0.6000 0.5500 0.5500 0.5500 7,200
Jul 31, 2024 0.6000 0.6000 0.5600 0.5600 0.5600 59,500
Jul 30, 2024 0.5700 0.5700 0.5300 0.5600 0.5600 49,600
Jul 29, 2024 0.6100 0.6200 0.5200 0.5500 0.5500 244,700
Jul 26, 2024 0.6600 0.6600 0.6100 0.6100 0.6100 23,900
Jul 25, 2024 0.6700 0.6700 0.6400 0.6400 0.6400 21,300
Jul 24, 2024 0.6800 0.6800 0.6500 0.6700 0.6700 3,500
Jul 23, 2024 0.6900 0.6900 0.6500 0.6700 0.6700 14,000
Jul 22, 2024 0.7000 0.7000 0.6600 0.6600 0.6600 8,100
Jul 19, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 5,300
Jul 18, 2024 0.6800 0.7100 0.6800 0.6900 0.6900 59,600
Jul 17, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 1,600
Jul 16, 2024 0.6500 0.7100 0.6300 0.7000 0.7000 54,100
Jul 15, 2024 0.6600 0.6900 0.6500 0.6800 0.6800 15,100
Jul 12, 2024 0.6300 0.6900 0.6300 0.6600 0.6600 90,700
Jul 11, 2024 0.6800 0.6800 0.6400 0.6800 0.6800 37,200
Jul 10, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 5,900
Jul 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 8, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 22,900
Jul 5, 2024 0.6500 0.6900 0.6500 0.6600 0.6600 18,300
Jul 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 300
Jul 2, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 42,200
Jul 1, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 33,900
Jun 28, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 6,800
Jun 27, 2024 0.6800 0.7000 0.6500 0.6700 0.6700 46,200
Jun 26, 2024 0.7000 0.7100 0.6800 0.7100 0.7100 3,500
Jun 25, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 2,400
Jun 24, 2024 0.7300 0.7300 0.6900 0.7000 0.7000 37,400
Jun 21, 2024 0.7200 0.7300 0.6900 0.7300 0.7300 15,100
Jun 20, 2024 0.6600 0.7500 0.6600 0.7400 0.7400 32,200
Jun 18, 2024 0.7200 0.7700 0.7100 0.7500 0.7500 42,800
Jun 17, 2024 0.6300 0.7100 0.6300 0.7100 0.7100 69,300
Jun 14, 2024 0.7300 0.7300 0.6600 0.6600 0.6600 10,700
Jun 13, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 3,500
Jun 12, 2024 0.7400 0.7400 0.6600 0.7300 0.7300 3,500
Jun 11, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 2,800
Jun 10, 2024 0.7300 0.7300 0.6900 0.6900 0.6900 20,800
Jun 7, 2024 0.7300 0.7600 0.7100 0.7400 0.7400 30,100
Jun 6, 2024 0.7500 0.7600 0.7300 0.7400 0.7400 11,100
Jun 5, 2024 0.7300 0.7900 0.7300 0.7500 0.7500 15,400
Jun 4, 2024 0.7700 0.7700 0.7300 0.7500 0.7500 20,600
Jun 3, 2024 0.8200 0.8300 0.7900 0.7900 0.7900 27,200
May 31, 2024 0.8200 0.8300 0.8000 0.8000 0.8000 43,600
May 30, 2024 0.8500 0.8500 0.7900 0.8300 0.8300 47,000
May 29, 2024 0.8400 0.8400 0.7900 0.8200 0.8200 25,100
May 28, 2024 0.8300 0.8500 0.8300 0.8400 0.8400 37,300
May 24, 2024 0.8100 0.8400 0.8000 0.8000 0.8000 43,200
May 23, 2024 0.8100 0.8100 0.7500 0.8000 0.8000 19,100
May 22, 2024 0.8000 0.8300 0.8000 0.8100 0.8100 11,800
May 21, 2024 0.7900 0.7900 0.7700 0.7700 0.7700 19,300
May 20, 2024 0.7900 0.8500 0.7900 0.8200 0.8200 50,400
May 17, 2024 0.7700 0.7900 0.7500 0.7800 0.7800 44,900
May 16, 2024 0.7600 0.7600 0.7300 0.7400 0.7400 43,300
May 15, 2024 0.7500 0.7700 0.7400 0.7600 0.7600 82,100
May 14, 2024 0.7300 0.7800 0.7200 0.7600 0.7600 13,200
May 13, 2024 0.7800 0.7800 0.7400 0.7400 0.7400 20,200
May 10, 2024 0.7700 0.7700 0.7300 0.7600 0.7600 53,200
May 9, 2024 0.7500 0.7700 0.7500 0.7600 0.7600 47,200
May 8, 2024 0.7300 0.7800 0.7200 0.7500 0.7500 25,200
May 7, 2024 0.7400 0.7600 0.7200 0.7200 0.7200 37,100
May 6, 2024 0.7400 0.7500 0.7200 0.7200 0.7200 40,900
May 3, 2024 0.7800 0.7800 0.7200 0.7200 0.7200 47,300
May 2, 2024 0.7500 0.7500 0.7300 0.7500 0.7500 12,200
May 1, 2024 0.7300 0.7800 0.7300 0.7500 0.7500 3,500
Apr 30, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 8,000
Apr 29, 2024 0.7400 0.7800 0.7400 0.7600 0.7600 5,900
Apr 26, 2024 0.7400 0.7800 0.7200 0.7200 0.7200 35,800
Apr 25, 2024 0.7400 0.7700 0.7200 0.7400 0.7400 83,100
Apr 24, 2024 0.7600 0.7600 0.7100 0.7400 0.7400 21,300
Apr 23, 2024 0.7500 0.7800 0.7200 0.7300 0.7300 33,600
Apr 22, 2024 0.8200 0.8200 0.7500 0.7500 0.7500 37,000
Apr 19, 2024 0.8100 0.8200 0.8100 0.8100 0.8100 49,900
Apr 18, 2024 0.8400 0.8500 0.8100 0.8100 0.8100 69,400
Apr 17, 2024 0.8300 0.8600 0.8200 0.8300 0.8300 61,200
Apr 16, 2024 0.8100 0.8300 0.8000 0.8300 0.8300 8,800
Apr 15, 2024 0.8400 0.8400 0.8000 0.8100 0.8100 40,900
Apr 12, 2024 0.9000 0.9000 0.8300 0.8300 0.8300 45,200
Apr 11, 2024 0.8400 0.8700 0.8300 0.8300 0.8300 33,300
Apr 10, 2024 0.8400 0.8600 0.8300 0.8300 0.8300 16,600
Apr 9, 2024 0.8800 0.8800 0.8100 0.8600 0.8600 52,900
Apr 8, 2024 0.8500 0.8700 0.7900 0.8500 0.8500 31,800
Apr 5, 2024 0.8800 0.8800 0.8300 0.8300 0.8300 63,800
Apr 4, 2024 0.9300 0.9300 0.8500 0.8500 0.8500 74,500
Apr 3, 2024 0.8800 0.9300 0.8800 0.9200 0.9200 95,600
Apr 2, 2024 0.8900 0.9000 0.8500 0.8900 0.8900 87,000
Apr 1, 2024 0.8500 0.8700 0.8300 0.8700 0.8700 39,100
Mar 28, 2024 0.7500 0.8100 0.7500 0.8000 0.8000 93,800
Mar 27, 2024 0.7700 0.7700 0.7200 0.7500 0.7500 31,700
Mar 26, 2024 0.8200 0.8200 0.7400 0.7600 0.7600 119,700
Mar 25, 2024 0.6900 0.7500 0.6900 0.7500 0.7500 82,000
Mar 22, 2024 0.7400 0.7400 0.7100 0.7300 0.7300 120,600
Mar 21, 2024 0.6600 0.7300 0.6600 0.7300 0.7300 177,900
Mar 20, 2024 0.6400 0.6700 0.6200 0.6500 0.6500 31,500
Mar 19, 2024 0.6500 0.6700 0.6200 0.6400 0.6400 66,600
Mar 18, 2024 0.7300 0.7300 0.6500 0.6600 0.6600 9,400
Mar 15, 2024 0.7200 0.7300 0.6700 0.7300 0.7300 16,700
Mar 14, 2024 0.6600 0.7200 0.6500 0.7200 0.7200 10,000
Mar 13, 2024 0.7000 0.7000 0.6600 0.6600 0.6600 52,100
Mar 12, 2024 0.6900 0.7100 0.6600 0.7000 0.7000 42,900
Mar 11, 2024 0.7000 0.7200 0.6900 0.7000 0.7000 147,800
Mar 8, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 101,100
Mar 7, 2024 0.6500 0.7100 0.6500 0.7000 0.7000 281,500
Mar 6, 2024 0.6200 0.6700 0.6000 0.6700 0.6700 109,900
Mar 5, 2024 0.5600 0.6200 0.5500 0.6100 0.6100 147,300
Mar 4, 2024 0.5000 0.5700 0.4600 0.5300 0.5300 74,300
Mar 1, 2024 0.4700 0.5000 0.4700 0.4800 0.4800 26,800
Feb 29, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 26,800
Feb 28, 2024 0.3900 0.4800 0.3900 0.4500 0.4500 15,100
Feb 27, 2024 0.4800 0.4800 0.4600 0.4700 0.4700 16,500
Feb 26, 2024 0.5000 0.5000 0.4600 0.4600 0.4600 12,100
Feb 23, 2024 0.5000 0.5000 0.4500 0.4800 0.4800 35,200
Feb 22, 2024 0.5000 0.5000 0.4200 0.5000 0.5000 38,900
Feb 21, 2024 0.4500 0.4900 0.4400 0.4900 0.4900 43,300
Feb 20, 2024 0.4400 0.4500 0.4100 0.4500 0.4500 68,500
Feb 16, 2024 0.4600 0.4600 0.3800 0.4600 0.4600 14,600
Feb 15, 2024 0.4600 0.4700 0.4400 0.4600 0.4600 105,300
Feb 14, 2024 0.4800 0.4800 0.4600 0.4700 0.4700 23,500
Feb 13, 2024 0.5100 0.5100 0.4500 0.4700 0.4700 26,800
Feb 12, 2024 0.5100 0.5100 0.4700 0.5100 0.5100 14,300
Feb 9, 2024 0.5400 0.5400 0.5000 0.5100 0.5100 26,500
Feb 8, 2024 0.5400 0.5400 0.5100 0.5400 0.5400 32,200
Feb 7, 2024 0.5200 0.5500 0.5200 0.5300 0.5300 71,000
Feb 6, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 7,000
Feb 5, 2024 0.5500 0.5500 0.5100 0.5100 0.5100 13,500
Feb 2, 2024 0.5300 0.5500 0.5300 0.5300 0.5300 9,200
Feb 1, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 44,000
Jan 31, 2024 0.5200 0.5600 0.5200 0.5300 0.5300 97,200
Jan 30, 2024 0.5200 0.5600 0.5200 0.5200 0.5200 42,500
Jan 29, 2024 0.5100 0.5500 0.5000 0.5300 0.5300 30,500
Jan 26, 2024 0.5600 0.5600 0.5100 0.5400 0.5400 49,200
Jan 25, 2024 0.5500 0.5800 0.5300 0.5800 0.5800 21,100
Jan 24, 2024 0.5200 0.5500 0.5100 0.5300 0.5300 38,200
Jan 23, 2024 0.5200 0.6000 0.5100 0.5500 0.5500 13,900
Jan 22, 2024 0.5100 0.5500 0.5000 0.5000 0.5000 28,600
Jan 19, 2024 0.6100 0.6100 0.5200 0.6000 0.6000 7,000
Jan 18, 2024 0.6400 0.6400 0.5400 0.5600 0.5600 13,800
Jan 17, 2024 0.5900 0.5900 0.5400 0.5500 0.5500 9,900
Jan 16, 2024 0.6200 0.6200 0.5700 0.5800 0.5800 40,700
Jan 12, 2024 0.6500 0.6500 0.5600 0.6100 0.6100 108,500
Jan 11, 2024 0.6100 0.6100 0.5800 0.5900 0.5900 35,300
Jan 10, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 22,000
Jan 9, 2024 0.6300 0.6300 0.6000 0.6200 0.6200 37,800
Jan 8, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 22,500
Jan 5, 2024 0.6100 0.6400 0.6000 0.6300 0.6300 24,900
Jan 4, 2024 0.6200 0.6300 0.5900 0.6000 0.6000 21,200
Jan 3, 2024 0.6400 0.6500 0.6100 0.6100 0.6100 54,700
Jan 2, 2024 0.6500 0.6700 0.6300 0.6400 0.6400 10,400
Dec 29, 2023 0.6200 0.6900 0.6100 0.6100 0.6100 35,100
Dec 28, 2023 0.6600 0.6900 0.6600 0.6600 0.6600 38,000
Dec 27, 2023 0.6400 0.6500 0.6000 0.6500 0.6500 42,900
Dec 26, 2023 0.6100 0.6100 0.5800 0.6100 0.6100 30,300
Dec 22, 2023 0.5500 0.6400 0.5500 0.6200 0.6200 51,000
Dec 21, 2023 0.5600 0.5600 0.5300 0.5400 0.5400 23,100
Dec 20, 2023 0.5800 0.5800 0.5300 0.5600 0.5600 93,000
Dec 19, 2023 0.5800 0.6000 0.5300 0.5300 0.5300 30,700
Dec 18, 2023 0.5400 0.6200 0.5400 0.5700 0.5700 64,700
Dec 15, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 13,700
Dec 14, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 32,500
Dec 13, 2023 0.5600 0.5600 0.5500 0.5600 0.5600 9,200
Dec 12, 2023 0.5800 0.5800 0.5300 0.5300 0.5300 9,700
Dec 11, 2023 0.5600 0.6000 0.5400 0.5700 0.5700 33,300
Dec 8, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Dec 7, 2023 0.6400 0.6400 0.5900 0.6200 0.6200 16,400
Dec 6, 2023 0.6100 0.6400 0.6100 0.6200 0.6200 47,900
Dec 5, 2023 0.6100 0.6200 0.6100 0.6100 0.6100 16,800
Dec 4, 2023 0.5700 0.6100 0.5700 0.5800 0.5800 68,700
Dec 1, 2023 0.5200 0.6100 0.5200 0.5700 0.5700 69,400
Nov 30, 2023 0.5700 0.5700 0.5000 0.5100 0.5100 90,100
Nov 29, 2023 0.5800 0.6000 0.5500 0.5800 0.5800 31,100
Nov 28, 2023 0.5200 0.6200 0.5200 0.6100 0.6100 89,300
Nov 27, 2023 0.5200 0.5700 0.5200 0.5600 0.5600 44,900
Nov 24, 2023 0.5300 0.5600 0.5200 0.5300 0.5300 13,400
Nov 22, 2023 0.4900 0.5700 0.4900 0.5500 0.5500 21,100
Nov 21, 2023 0.4300 0.5700 0.4300 0.5500 0.5500 15,800
Nov 20, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 14,400

Related Tickers