TSXV - Delayed Quote CAD

1911 Gold Corporation (AUMB.V)

0.2000
0.0000
(0.00%)
At close: May 30 at 3:42:39 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.20000.20000.19800.20000.2000471,700
May 29, 20250.19000.20000.18500.19800.19802,172,900
May 28, 20250.19500.19500.19000.19000.19001,383,500
May 27, 20250.22000.22000.18500.19000.19003,031,700
May 26, 20250.19500.22000.19000.21500.21502,296,000
May 23, 20250.19000.19500.18800.19000.19001,253,600
May 22, 20250.19500.19500.18500.19000.19001,277,700
May 21, 20250.19500.19500.18500.18800.1880126,900
May 20, 20250.19500.20000.18500.18500.1850864,200
May 16, 20250.19500.20000.19000.20000.2000235,500
May 15, 20250.21000.21000.19000.19800.1980745,700
May 14, 20250.21000.21000.20000.20500.2050155,600
May 13, 20250.20500.22000.20000.21500.2150197,100
May 12, 20250.20500.21000.19800.21000.2100472,000
May 9, 20250.21000.22000.20000.20800.2080719,700
May 8, 20250.21500.22000.20000.22000.2200490,400
May 7, 20250.22500.22500.20000.21000.2100703,300
May 6, 20250.22500.23000.21000.22000.2200815,700
May 5, 20250.21500.22500.19500.22000.2200543,800
May 2, 20250.21500.21500.19500.21500.2150459,100
May 1, 20250.21000.21500.19500.20500.2050576,500
Apr 30, 20250.22500.22500.20000.22000.2200573,500
Apr 29, 20250.22500.22500.20500.22500.2250340,500
Apr 28, 20250.21500.23000.21000.22000.2200645,800
Apr 25, 20250.23500.23500.22000.22000.2200132,900
Apr 24, 20250.23000.24000.22000.23500.2350578,400
Apr 23, 20250.23500.23500.21000.21500.2150388,500
Apr 22, 20250.26500.26500.22000.23500.2350577,200
Apr 21, 20250.27500.28000.24500.25500.2550360,900
Apr 17, 20250.26500.27000.25000.27000.2700211,600
Apr 16, 20250.24500.27000.24000.26000.2600786,600
Apr 15, 20250.24000.24000.21500.22000.2200109,200
Apr 14, 20250.24500.24500.22500.22500.2250116,800
Apr 11, 20250.24000.25000.21000.23500.23501,201,500
Apr 10, 20250.20500.23000.20000.23000.2300270,000
Apr 9, 20250.15500.22000.15000.20500.2050899,900
Apr 8, 20250.18000.19000.16000.16500.1650174,800
Apr 7, 20250.18500.18500.16500.18000.1800178,800
Apr 4, 20250.20000.20000.17000.18000.1800501,200
Apr 3, 20250.19000.22000.19000.20500.2050391,800
Apr 2, 20250.22500.23000.21000.22000.2200221,500
Apr 1, 20250.20500.22500.20500.21500.2150172,400
Mar 31, 20250.20000.21500.18500.19500.1950183,900
Mar 28, 20250.21500.21500.19000.20000.2000544,000
Mar 27, 20250.23000.23000.21500.21500.2150187,100
Mar 26, 20250.24000.24000.22500.22500.225068,700
Mar 25, 20250.24000.24000.23500.24000.240051,500
Mar 24, 20250.22500.24000.22000.24000.240081,700
Mar 21, 20250.24500.24500.22500.23000.2300234,400
Mar 20, 20250.24500.24500.23500.24000.2400127,300
Mar 19, 20250.24000.24000.23500.24000.240061,000
Mar 18, 20250.24500.25500.23500.25000.2500292,600
Mar 17, 20250.25000.25500.24500.24500.2450142,200
Mar 14, 20250.25500.26000.25000.25000.250023,400
Mar 13, 20250.24500.27000.24000.25000.2500291,500
Mar 12, 20250.23500.24500.23000.24000.2400319,900
Mar 11, 20250.25000.25000.24500.24500.245076,300
Mar 10, 20250.25000.25000.23500.25000.2500132,500
Mar 7, 20250.23000.25000.22500.25000.2500277,900
Mar 6, 20250.23500.23500.22500.22500.225090,600
Mar 5, 20250.20500.24000.20500.23000.2300245,500
Mar 4, 20250.20500.20500.19000.20000.200079,400
Mar 3, 20250.21000.21000.19500.19500.1950136,700
Feb 28, 20250.20000.22500.20000.21500.215063,500
Feb 27, 20250.21000.21000.20000.20500.2050184,600
Feb 26, 20250.21500.22000.20500.21000.2100263,600
Feb 25, 20250.22000.22000.19500.21000.2100392,400
Feb 24, 20250.23000.23000.20500.22500.2250402,400
Feb 21, 20250.25000.25000.23000.23000.2300213,200
Feb 20, 20250.26000.26000.24500.25000.2500143,600
Feb 19, 20250.25500.26000.23500.24500.2450245,100
Feb 18, 20250.24500.25500.23500.25000.2500193,100
Feb 14, 20250.26000.26000.21500.23500.2350353,600
Feb 13, 20250.29000.29000.24000.26000.2600563,000
Feb 12, 20250.25500.31500.24500.27000.27001,037,000
Feb 11, 20250.27000.27000.25000.25500.2550312,900
Feb 10, 20250.23000.29000.23000.26000.26001,444,300
Feb 7, 20250.23500.24000.21000.21000.2100431,900
Feb 6, 20250.23000.24000.21500.24000.2400199,800
Feb 5, 20250.24000.24000.22000.22500.225088,400
Feb 4, 20250.20000.24000.19000.22500.2250874,900
Feb 3, 20250.19000.20000.18500.20000.2000341,900
Jan 31, 20250.19000.19000.18000.19000.1900186,200
Jan 30, 20250.17000.18000.16500.18000.1800225,200
Jan 29, 20250.18000.18000.17000.17000.170036,500
Jan 28, 20250.17500.17500.17000.17000.170071,400
Jan 27, 20250.17500.17500.17000.17000.1700111,200
Jan 24, 20250.16000.18000.16000.18000.1800212,600
Jan 23, 20250.16500.16500.16000.16000.1600118,000
Jan 22, 20250.15500.16000.15500.16000.1600418,000
Jan 21, 20250.15500.16000.15000.15500.155062,900
Jan 20, 20250.16000.16000.15000.15000.1500151,800
Jan 17, 20250.15500.16000.15500.15500.155028,200
Jan 16, 20250.16000.16000.15000.15000.150014,500
Jan 15, 20250.15500.15500.15000.15500.155050,700
Jan 14, 20250.15000.16000.15000.15500.155072,300
Jan 13, 20250.15000.16000.15000.15000.150021,900
Jan 10, 20250.16000.16500.16000.16500.1650246,200
Jan 9, 20250.16000.16000.15500.15500.1550132,300
Jan 8, 20250.15500.15500.15000.15000.150059,000
Jan 7, 20250.14500.15500.14500.15500.1550100,800
Jan 6, 20250.15500.15500.14000.14000.140043,800
Jan 3, 20250.15500.16000.15000.15000.1500158,900
Jan 2, 20250.15500.16000.14500.15500.1550148,700
Dec 31, 20240.15500.16000.15500.15500.155023,800
Dec 30, 20240.15500.16000.15000.15000.150020,000
Dec 27, 20240.15500.16000.15500.15500.1550127,600
Dec 24, 20240.14500.16000.14500.16000.1600113,200
Dec 23, 20240.15000.15500.15000.15000.150032,800
Dec 20, 20240.14000.15500.14000.15500.155038,100
Dec 19, 20240.13500.14000.13000.14000.1400195,900
Dec 18, 20240.15500.15500.12500.12500.1250306,800
Dec 17, 20240.16000.16000.14000.15000.1500302,000
Dec 16, 20240.15000.16000.15000.15500.155051,800
Dec 13, 20240.16000.16000.15000.15500.1550115,500
Dec 12, 20240.16000.16000.15000.15500.1550207,500
Dec 11, 20240.16500.16500.15500.16000.1600106,300
Dec 10, 20240.17000.17000.16000.16000.1600332,600
Dec 9, 20240.15000.17500.15000.17000.1700570,000
Dec 6, 20240.16000.16000.15500.15500.1550119,000
Dec 5, 20240.17500.17500.16000.16000.1600151,300
Dec 4, 20240.16000.17500.16000.16500.1650208,900
Dec 3, 20240.16500.16500.15500.16000.160095,500
Dec 2, 20240.17000.17000.16500.16500.165053,400
Nov 29, 20240.18000.18000.15500.16300.1630241,900
Nov 28, 20240.16000.17500.16000.17000.170036,100
Nov 27, 20240.17000.17000.15500.16000.160095,600
Nov 26, 20240.17500.17500.16500.16500.165013,100
Nov 25, 20240.17000.17000.16000.16000.160049,800
Nov 22, 20240.16000.17000.16000.16500.165076,500
Nov 21, 20240.17500.17500.15500.15500.155081,200
Nov 20, 20240.18500.18500.16500.16500.165046,500
Nov 19, 20240.18500.18500.18000.18500.185057,300
Nov 18, 20240.18000.19500.17500.19000.1900207,400
Nov 15, 20240.18000.18000.17500.17500.175059,400
Nov 14, 20240.18500.19000.17500.18000.1800153,800
Nov 13, 20240.21000.21000.17500.18000.180065,000
Nov 12, 20240.15500.21500.15500.20000.2000682,100
Nov 11, 20240.16500.16500.14000.14500.1450486,800
Nov 8, 20240.18000.18000.16500.17000.170067,200
Nov 7, 20240.18000.18000.17500.17500.17506,100
Nov 6, 20240.17500.17500.15000.17000.1700154,700
Nov 5, 20240.17500.18500.17500.17500.175058,000
Nov 4, 20240.17500.17500.16000.17000.1700208,700
Nov 1, 20240.19000.19500.14500.14500.1450463,800
Oct 31, 20240.19000.19000.17000.17500.1750207,800
Oct 30, 20240.19500.19500.18000.19000.1900244,100
Oct 29, 20240.20500.21000.19500.19500.1950187,900
Oct 28, 20240.20000.21500.18000.21000.2100106,100
Oct 25, 20240.20000.20000.18000.18000.1800245,700
Oct 24, 20240.19000.20000.19000.20000.2000335,100
Oct 23, 20240.21500.21500.19000.19500.1950202,800
Oct 22, 20240.20000.20500.19000.20000.2000101,000
Oct 21, 20240.21500.21500.19000.19500.1950619,800
Oct 18, 20240.20000.23000.20000.20500.2050502,400
Oct 17, 20240.17000.24000.17000.19000.19001,332,700
Oct 16, 20240.14500.17000.14500.16500.1650805,200
Oct 15, 20240.14000.15000.14000.14500.1450657,900
Oct 11, 20240.14500.15000.14000.14000.1400211,100
Oct 10, 20240.15000.15000.13500.14000.1400463,200
Oct 9, 20240.14500.14500.14000.14500.145069,000
Oct 8, 20240.15000.15000.14000.14000.1400151,000
Oct 7, 20240.14500.15500.14500.14500.1450283,400
Oct 4, 20240.14000.14500.14000.14500.1450430,200
Oct 3, 20240.13000.14500.13000.14000.1400347,100
Oct 2, 20240.13000.13000.12500.12500.1250223,200
Oct 1, 20240.13000.13000.13000.13000.130093,500
Sep 30, 20240.13000.13500.12500.12500.1250175,400
Sep 27, 20240.13500.13500.13000.13000.1300267,000
Sep 26, 20240.13000.13000.13000.13000.1300330,000
Sep 25, 20240.13000.13000.13000.13000.1300154,000
Sep 24, 20240.13000.13000.13000.13000.1300173,900
Sep 23, 20240.14000.14000.13000.13000.1300266,400
Sep 20, 20240.13500.14500.13500.14500.1450309,800
Sep 19, 20240.13500.14000.13500.13500.1350275,400
Sep 18, 20240.14500.14500.13000.13500.1350215,000
Sep 17, 20240.15000.15000.13500.13500.1350338,400
Sep 16, 20240.15000.15000.14000.14500.1450115,800
Sep 13, 20240.14500.14500.13000.14000.1400464,600
Sep 12, 20240.12500.14500.12500.14500.1450298,700
Sep 11, 20240.12000.13500.12000.13500.1350130,600
Sep 10, 20240.12000.12000.12000.12000.120031,800
Sep 9, 20240.12500.12500.12000.12000.1200111,100
Sep 6, 20240.14000.14000.12000.12000.1200325,500
Sep 5, 20240.14500.14500.13500.14000.140046,200
Sep 4, 20240.14500.14500.14000.14000.1400162,600
Sep 3, 20240.14500.14500.13500.14500.145083,200
Aug 30, 20240.13500.14500.13500.14000.1400221,400
Aug 29, 20240.13000.13500.13000.13500.13504,800
Aug 28, 20240.14000.14000.12500.13000.1300326,600
Aug 27, 20240.14500.14500.14000.14000.140016,000
Aug 26, 20240.16500.17000.14000.14000.1400380,000
Aug 23, 20240.16000.17000.16000.17000.1700345,500
Aug 22, 20240.16000.16000.15000.15500.1550111,300
Aug 21, 20240.15000.15500.14500.15500.1550185,900
Aug 20, 20240.15500.15500.14000.14000.140074,700
Aug 19, 20240.15000.15500.14500.15500.1550159,200
Aug 16, 20240.15000.15500.14500.15500.1550195,900
Aug 15, 20240.15000.15000.13000.15000.1500251,800
Aug 14, 20240.14500.15000.14000.14500.1450261,000
Aug 13, 20240.14500.15500.14500.14500.1450174,900
Aug 12, 20240.13500.15000.13000.14500.1450442,000
Aug 9, 20240.10500.14000.10000.14000.1400143,700
Aug 8, 20240.10000.10300.08300.10000.1000436,400
Aug 7, 20240.10500.11000.10000.10000.1000394,300
Aug 6, 20240.13000.13500.10500.10500.1050460,700
Aug 2, 20240.13000.15000.13000.13500.1350312,000
Aug 1, 20240.14500.15000.13000.13000.1300149,500
Jul 31, 20240.13000.15000.12800.15000.15001,106,500
Jul 30, 20240.13500.13500.13000.13500.135021,500
Jul 29, 20240.14000.14000.13000.13000.130018,600
Jul 26, 20240.13000.13500.12500.13500.1350217,300
Jul 25, 20240.13000.13000.11000.12500.1250233,300
Jul 24, 20240.14000.14000.13000.13000.130031,900
Jul 23, 20240.14000.14000.13500.13500.135032,600
Jul 22, 20240.15500.15500.14000.14000.140011,000
Jul 19, 20240.15500.15500.14000.14500.145010,000
Jul 18, 20240.16000.16000.15000.15000.150051,100
Jul 17, 20240.18000.18000.14500.16500.1650105,500
Jul 16, 20240.13000.19000.13000.16500.1650893,300
Jul 15, 20240.13000.13000.13000.13000.130055,000
Jul 12, 20240.13000.13000.12500.12500.1250385,100
Jul 11, 20240.12000.12500.12000.12500.1250527,800
Jul 10, 20240.12000.12000.11000.11500.115038,700
Jul 9, 20240.12000.12000.11000.11000.1100426,500
Jul 8, 20240.11500.12000.11000.12000.1200305,200
Jul 5, 20240.09000.11500.09000.11000.1100653,700
Jul 4, 20240.10000.10000.09500.09500.095013,800
Jul 3, 20240.10000.10000.10000.10000.100084,200
Jul 2, 20240.10000.10500.09500.09500.095061,000
Jun 28, 20240.09500.10000.09500.10000.100083,600
Jun 27, 20240.10000.10000.10000.10000.10003,000
Jun 26, 20240.10000.10000.10000.10000.10001,100
Jun 25, 20240.10000.10000.10000.10000.10002,200
Jun 24, 20240.10000.10000.10000.10000.100012,300
Jun 21, 20240.10000.10000.09500.10000.100052,500
Jun 20, 20240.09000.09500.09000.09500.0950141,100
Jun 19, 20240.10000.10000.10000.10000.10005,000
Jun 18, 20240.09500.10000.09500.10000.100046,300
Jun 17, 20240.09500.09500.09500.09500.09501,500
Jun 14, 20240.09500.09500.09000.09500.0950139,500
Jun 13, 20240.09500.09500.08500.09000.0900736,300
Jun 12, 20240.09000.09500.08500.09000.0900828,500
Jun 11, 20240.09000.09000.08500.08500.0850224,600
Jun 10, 20240.09000.09000.08000.08500.0850745,700
Jun 7, 20240.10500.11000.08500.08500.08501,322,100
Jun 6, 20240.09000.10000.08500.10000.1000200,000
Jun 5, 20240.09000.09000.09000.09000.09004,800
Jun 4, 20240.10000.10000.08500.08500.0850841,100
Jun 3, 20240.11000.11000.09500.09500.0950217,600
May 31, 20240.10500.11000.10500.10500.105080,800
May 30, 20240.10000.11000.10000.10500.1050102,700

Related Tickers