Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

AuMEGA Metals Ltd (AUM.V)

Compare
0.0400
+0.0050
+(14.29%)
At close: April 17 at 2:10:35 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.04000.04000.04000.04000.0400420,000
Apr 16, 20250.03500.03500.03500.03500.0350942,100
Apr 15, 20250.04500.04500.04500.04500.0450-
Apr 14, 20250.04500.04500.04500.04500.045010,000
Apr 11, 20250.04000.04000.04000.04000.04009,000
Apr 10, 20250.04000.04000.04000.04000.0400102,000
Apr 9, 20250.04000.04000.04000.04000.0400376,000
Apr 8, 20250.04000.04000.04000.04000.0400-
Apr 7, 20250.03500.04000.03500.04000.0400565,000
Apr 4, 20250.04000.04000.03500.04000.04001,036,500
Apr 3, 20250.04500.04500.04500.04500.0450600,000
Apr 2, 20250.04500.04500.04500.04500.0450220,000
Apr 1, 20250.04000.04000.04000.04000.0400494,944
Mar 31, 20250.04500.04500.04500.04500.0450523,000
Mar 28, 20250.04500.04500.04500.04500.04501,000
Mar 27, 20250.04000.04500.04000.04500.04501,783,000
Mar 26, 20250.04500.04500.04500.04500.0450-
Mar 25, 20250.04500.04500.04500.04500.0450-
Mar 24, 20250.04500.04500.04000.04500.045044,000
Mar 21, 20250.04500.04500.04500.04500.0450232,000
Mar 20, 20250.04000.04000.04000.04000.040012,000
Mar 19, 20250.04500.04500.04000.04000.0400369,232
Mar 18, 20250.04000.04500.04000.04000.04002,012,500
Mar 17, 20250.04000.04000.04000.04000.0400-
Mar 14, 20250.04000.04000.04000.04000.0400-
Mar 13, 20250.04000.04000.04000.04000.0400-
Mar 12, 20250.04000.04000.04000.04000.040018,100
Mar 11, 20250.04500.04500.04000.04000.0400295,372
Mar 10, 20250.04500.04500.04500.04500.0450-
Mar 7, 20250.04000.04500.04000.04500.0450132,000
Mar 6, 20250.04500.04500.04500.04500.0450-
Mar 5, 20250.04500.04500.04500.04500.0450146,100
Mar 4, 20250.04500.04500.04500.04500.0450-
Mar 3, 20250.04500.04500.04500.04500.0450100,000
Feb 28, 20250.05000.05000.04500.04500.0450317,700
Feb 27, 20250.04500.04500.04500.04500.0450308,000
Feb 26, 20250.05500.06000.04500.04500.0450602,500
Feb 25, 20250.04500.05500.04500.05500.0550911,329
Feb 24, 20250.04500.04500.04500.04500.0450365,100
Feb 21, 20250.04500.05500.04500.05500.0550677,000
Feb 20, 20250.04500.04500.04500.04500.0450-
Feb 19, 20250.04500.04500.04500.04500.0450145,000
Feb 18, 20250.04500.04500.04500.04500.0450-
Feb 14, 20250.04500.05000.04500.04500.0450226,349
Feb 13, 20250.04500.04500.04500.04500.0450100,000
Feb 12, 20250.04500.05000.04500.05000.0500301,000
Feb 11, 20250.04500.05000.04500.05000.0500331,000
Feb 10, 20250.04000.05000.04000.05000.050066,003
Feb 7, 20250.05000.05000.05000.05000.050020,000
Feb 6, 20250.05000.05000.05000.05000.0500406,000
Feb 5, 20250.04500.05000.04000.05000.0500241,000
Feb 4, 20250.05000.05000.04500.05000.0500149,000
Feb 3, 20250.05000.05000.04500.04500.0450175,300
Jan 31, 20250.04500.05000.04500.05000.0500313,000
Jan 30, 20250.04500.04500.04500.04500.045050,000
Jan 29, 20250.04500.04500.04500.04500.045055,000
Jan 28, 20250.05000.05000.04000.04000.04001,135,000
Jan 27, 20250.05000.05000.05000.05000.05002,360,400
Jan 24, 20250.04000.05500.04000.05000.05002,546,050
Jan 23, 20250.04000.04000.04000.04000.0400-
Jan 22, 20250.04000.04000.04000.04000.0400195,100
Jan 21, 20250.04000.04000.04000.04000.0400-
Jan 20, 20250.04000.04000.04000.04000.040082,100
Jan 17, 20250.04000.04000.04000.04000.04001,100
Jan 16, 20250.04000.04000.04000.04000.0400145,100
Jan 15, 20250.04500.04500.04500.04500.0450-
Jan 14, 20250.04500.04500.04500.04500.045015,000
Jan 13, 20250.04500.04500.04500.04500.045071,050
Jan 10, 20250.04500.04500.04500.04500.0450-
Jan 9, 20250.04500.04500.04500.04500.0450-
Jan 8, 20250.04000.04500.04000.04500.0450142,000
Jan 7, 20250.04500.04500.04500.04500.0450-
Jan 6, 20250.04500.05000.04500.04500.0450780,000
Jan 3, 20250.04500.05000.04500.04500.0450210,500
Jan 2, 20250.04000.04000.04000.04000.040030,000
Dec 31, 20240.04000.04000.03500.03500.0350144,250
Dec 30, 20240.04000.04000.04000.04000.0400220,800
Dec 27, 20240.04500.04500.04500.04500.045023,000
Dec 24, 20240.04000.04000.04000.04000.040021,000
Dec 23, 20240.04500.05000.04500.04500.0450410,000
Dec 20, 20240.04500.04500.04500.04500.0450-
Dec 19, 20240.04500.04500.04500.04500.045062,000
Dec 18, 20240.04500.04500.04500.04500.04505,000
Dec 17, 20240.05000.05000.04500.04500.045090,000
Dec 16, 20240.04500.04500.04500.04500.0450209,000
Dec 13, 20240.04000.04000.04000.04000.04001,000
Dec 12, 20240.04500.04500.04500.04500.045015,855
Dec 11, 20240.04500.04500.04500.04500.045010,000
Dec 10, 20240.05500.05500.04500.04500.0450346,047
Dec 9, 20240.04500.05500.04500.05500.055011,074,563
Dec 6, 20240.04500.04500.04500.04500.0450450,000
Dec 5, 20240.04500.04500.04500.04500.0450-
Dec 4, 20240.04500.05000.04500.04500.0450923,000
Dec 3, 20240.04500.04500.04500.04500.0450175,000
Dec 2, 20240.04000.04500.04000.04500.0450335,001
Nov 29, 20240.04000.04000.04000.04000.0400-
Nov 28, 20240.04000.04000.04000.04000.0400-
Nov 27, 20240.04500.04500.04000.04000.0400427,000
Nov 26, 20240.04500.05000.04500.04500.0450452,000
Nov 25, 20240.04000.05500.04000.04500.0450367,100
Nov 22, 20240.04500.04500.04000.04500.0450180,000
Nov 21, 20240.04500.04500.04500.04500.04505,000
Nov 20, 20240.04500.04500.04500.04500.0450-
Nov 19, 20240.04500.04500.04500.04500.04507,100
Nov 18, 20240.04500.04500.04500.04500.0450100,850
Nov 15, 20240.05000.05000.05000.05000.0500-
Nov 14, 20240.05000.05000.05000.05000.0500-
Nov 13, 20240.05000.05000.05000.05000.050056,500
Nov 12, 20240.05500.05500.05500.05500.0550-
Nov 11, 20240.05500.05500.05500.05500.05507,001
Nov 8, 20240.05500.06500.05500.06500.06502,000
Nov 7, 20240.05000.05000.05000.05000.0500200,000
Nov 6, 20240.05500.05500.05500.05500.055061,246
Nov 5, 20240.06000.06000.06000.06000.060040,000
Nov 4, 20240.06000.06000.06000.06000.060030,000
Nov 1, 20240.06000.06000.06000.06000.0600-
Oct 31, 20240.06000.06000.06000.06000.060028,200
Oct 30, 20240.06500.06500.05500.06000.0600231,153
Oct 29, 20240.07000.07000.06000.06500.0650173,000
Oct 28, 20240.07500.07500.07000.07500.0750204,000
Oct 25, 20240.07500.09000.07500.08000.080089,000
Oct 24, 20240.08000.08000.08000.08000.0800-
Oct 23, 20240.08000.08000.08000.08000.08007,250
Oct 22, 20240.08000.08000.08000.08000.080021,000
Oct 21, 20240.08500.08500.08500.08500.0850-
Oct 18, 20240.08000.08500.08000.08500.0850103,000
Oct 17, 20240.07000.07000.06500.06500.065097,428
Oct 16, 20240.07000.08000.07000.07000.0700110,000
Oct 15, 20240.07500.07500.07000.07000.0700109,200
Oct 11, 20240.06500.07000.06500.06500.065021,000
Oct 10, 20240.08000.08000.08000.08000.0800-
Oct 9, 20240.08000.08000.08000.08000.0800-
Oct 8, 20240.08000.08000.08000.08000.0800-
Oct 7, 20240.08000.08000.08000.08000.0800-
Oct 4, 20240.08000.08000.08000.08000.0800-
Oct 3, 20240.08000.08000.08000.08000.08009,000
Oct 2, 20240.05500.08000.05500.08000.080020,300
Oct 1, 20240.06000.06000.06000.06000.06003,500
Sep 30, 20240.06500.06500.06500.06500.065040,000
Sep 27, 20240.06000.06000.06000.06000.060016,000
Sep 26, 20240.08000.08000.08000.08000.0800-
Sep 25, 20240.05500.08000.05500.08000.08007,000
Sep 24, 20240.05000.05000.05000.05000.0500-
Sep 23, 20240.05000.05000.05000.05000.0500-
Sep 20, 20240.05000.05000.05000.05000.0500-
Sep 19, 20240.05000.05000.05000.05000.0500-
Sep 18, 20240.05000.05000.05000.05000.0500-
Sep 17, 20240.05000.05000.05000.05000.0500-
Sep 16, 20240.05000.05000.05000.05000.05004,300
Sep 13, 20240.05000.05000.05000.05000.0500-
Sep 12, 20240.07000.07000.05000.05000.050018,525
Sep 11, 20240.06000.06000.06000.06000.0600-
Sep 10, 20240.06000.06000.06000.06000.06001,000
Sep 9, 20240.06000.06000.06000.06000.060012,000
Sep 6, 20240.05500.05500.05500.05500.0550-
Sep 5, 20240.05500.05500.05500.05500.0550-
Sep 4, 20240.05500.05500.05500.05500.0550-
Sep 3, 20240.05500.05500.05500.05500.0550-
Aug 30, 20240.05500.05500.05500.05500.0550-
Aug 29, 20240.05500.05500.05500.05500.0550-
Aug 28, 20240.05500.05500.05500.05500.0550-
Aug 27, 20240.05500.05500.05500.05500.0550250,100
Aug 26, 20240.06000.06000.06000.06000.06002,100
Aug 23, 20240.05500.06000.05500.06000.0600140,100
Aug 22, 20240.06500.06500.06500.06500.0650-
Aug 21, 20240.06500.06500.06500.06500.0650-
Aug 20, 20240.06500.06500.06500.06500.0650-
Aug 19, 20240.06500.06500.06500.06500.0650-
Aug 16, 20240.06500.06500.06500.06500.0650-
Aug 15, 20240.06500.06500.06500.06500.0650247,000
Aug 14, 20240.10000.10000.10000.10000.1000-
Aug 13, 20240.12000.12000.10000.10000.100013,000
Aug 12, 20240.12000.12000.12000.12000.1200-
Aug 9, 20240.12000.12000.12000.12000.1200199,500
Aug 8, 20240.12000.12000.12000.12000.1200730
Aug 7, 20240.10000.10000.10000.10000.1000-
Aug 6, 20240.10000.10000.10000.10000.1000-
Aug 2, 20240.10000.10000.10000.10000.1000-
Aug 1, 20240.10000.10000.10000.10000.10001,000
Jul 31, 20240.06500.06500.06500.06500.0650-
Jul 30, 20240.06500.06500.06500.06500.0650-
Jul 29, 20240.06500.06500.06500.06500.0650-
Jul 26, 20240.06500.06500.06500.06500.06501,000
Jul 25, 20240.06500.06500.06500.06500.0650-
Jul 24, 20240.06500.06500.06500.06500.0650-
Jul 23, 20240.06500.06500.06500.06500.0650-
Jul 22, 20240.06500.06500.06500.06500.0650-
Jul 19, 20240.06500.06500.06500.06500.0650-
Jul 18, 20240.06500.06500.06500.06500.0650-
Jul 17, 20240.06500.06500.06500.06500.0650-
Jul 16, 20240.06500.06500.06500.06500.0650-
Jul 15, 20240.06500.06500.06500.06500.0650-
Jul 12, 20240.06500.06500.06500.06500.0650-
Jul 11, 20240.06500.06500.06500.06500.0650-
Jul 10, 20240.06500.06500.06500.06500.0650-
Jul 9, 20240.06500.06500.06500.06500.0650250,500
Jul 8, 20240.05000.05000.05000.05000.05001,000

Related Tickers

GAND.CN Gander Gold Corporation
0.1200
0.00%
 
CSG-H.V Cosigo Resources Ltd.
0.0600
0.00%
 
CCM.TO Canagold Resources Ltd.
0.3450
-1.43%
 
TRU.V TRU Precious Metals Corp.
0.0200
0.00%
 
FMAN.V Freeman Gold Corp.
0.1150
-4.17%
 
BOOM.CN GalloperGldCo
0.0400
-11.11%
 
RGC.V Relevant Gold Corp.
0.4000
0.00%
 
AAU.AX Antilles Gold Limited
0.0040
0.00%
 
GSTM.V Goldstorm Metals Corp.
0.1000
+5.26%
 
HVGDF Harvest Gold Corporation
0.0277
0.00%