A1G.XA - African Gold Limited
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 26,400 |
| 06 June 2023 | - | - | - | - | - | - |
| 05 June 2023 | - | - | - | - | - | - |
| 02 June 2023 | - | - | - | - | - | - |
| 01 June 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 45,000 |
| 31 May 2023 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 105,552 |
| 30 May 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 13,468 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 15,834 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 3,094 |
| 22 May 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 14,560 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 0.0710 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 10,184 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 5,904 |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,625 |
| 26 Apr 2023 | 0.0720 | 0.0820 | 0.0720 | 0.0820 | 0.0820 | 71,629 |
| 24 Apr 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,153 |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 10,134 |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 21,809 |
| 13 Apr 2023 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 48,901 |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 0.0880 | 0.0880 | 0.0870 | 0.0870 | 0.0870 | 87,031 |
| 05 Apr 2023 | 0.0820 | 0.0870 | 0.0820 | 0.0870 | 0.0870 | 38,442 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 30,192 |
| 31 Mar 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 61,571 |
| 30 Mar 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 108,845 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,821 |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 423 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 5,775 |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 7,754 |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 4,979 |
| 24 Feb 2023 | 0.0890 | 0.0890 | 0.0840 | 0.0840 | 0.0840 | 85,057 |
| 23 Feb 2023 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 9,918 |
| 22 Feb 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 17,936 |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 8,252 |
| 15 Feb 2023 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 12,116 |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 5,776 |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 900 |
| 02 Feb 2023 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 1,000 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 5,319 |
| 30 Jan 2023 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 9,299 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 0.1100 | 0.1100 | 0.0910 | 0.0910 | 0.0910 | 78,433 |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 27,841 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.