TSXV - Delayed Quote CAD

Angus Gold Inc. (GUS.V)

0.8100
+0.0100
+(1.25%)
At close: June 13 at 3:59:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.80000.81000.80000.81000.8100146,565
Jun 12, 20250.80000.80000.80000.80000.800056,500
Jun 11, 20250.80000.80000.80000.80000.80004,000
Jun 10, 20250.81000.81000.81000.81000.8100-
Jun 9, 20250.81000.81000.81000.81000.81003,845
Jun 6, 20250.80000.80000.80000.80000.800010,200
Jun 5, 20250.80000.81000.80000.80000.800032,000
Jun 4, 20250.80000.80000.80000.80000.8000-
Jun 3, 20250.80000.80000.80000.80000.80005,000
Jun 2, 20250.79000.79000.79000.79000.7900-
May 30, 20250.79000.79000.79000.79000.790019,000
May 29, 20250.79000.79000.79000.79000.7900131,500
May 28, 20250.79000.79000.79000.79000.790065,550
May 27, 20250.78000.78000.78000.78000.7800-
May 26, 20250.78000.78000.78000.78000.7800-
May 23, 20250.78000.78000.78000.78000.780021,335
May 22, 20250.78000.78000.77000.78000.7800273,500
May 21, 20250.77000.78000.77000.77000.7700103,000
May 20, 20250.77000.77000.77000.77000.770019,500
May 16, 20250.77000.77000.77000.77000.7700-
May 15, 20250.77000.77000.77000.77000.7700651
May 14, 20250.76000.76000.76000.76000.760018,500
May 13, 20250.77000.77000.77000.77000.7700163,600
May 12, 20250.77000.77000.77000.77000.77005,420
May 9, 20250.77000.77000.77000.77000.7700-
May 8, 20250.77000.77000.77000.77000.770087,000
May 7, 20250.77000.77000.77000.77000.77003,000
May 6, 20250.76000.77000.76000.77000.7700218,500
May 5, 20250.74000.76000.74000.76000.760073,200
May 2, 20250.75000.76000.74000.75000.7500186,500
May 1, 20250.76000.76000.76000.76000.760015,000
Apr 30, 20250.76000.77000.76000.77000.7700145,000
Apr 29, 20250.77000.77000.77000.77000.77003,500
Apr 28, 20250.76000.77000.76000.76000.760058,500
Apr 25, 20250.76000.76000.76000.76000.7600-
Apr 24, 20250.76000.76000.76000.76000.7600-
Apr 23, 20250.76500.77000.76000.76000.7600151,500
Apr 22, 20250.77000.77000.77000.77000.770022,849
Apr 21, 20250.78000.78000.77000.77000.770070,619
Apr 17, 20250.78000.78000.77000.77000.7700238,601
Apr 16, 20250.78000.79000.76000.78000.78001,301,108
Apr 15, 20250.76000.77000.76000.77000.7700201,077
Apr 14, 20250.75000.76000.75000.76000.760061,950
Apr 11, 20250.75000.77000.75000.76000.7600241,150
Apr 10, 20250.74000.75000.74000.75000.75001,328,690
Apr 9, 20250.75000.75000.74000.74500.745031,625
Apr 8, 20250.74000.75000.74000.74000.74002,995,985
Apr 7, 20250.71000.75000.71000.74000.74006,242,420
Apr 4, 20250.47000.47000.44000.45000.450015,100
Apr 3, 20250.47000.48500.47000.48000.48003,000
Apr 2, 20250.46000.46000.46000.46000.4600-
Apr 1, 20250.47500.48000.44000.46000.460035,459
Mar 31, 20250.47000.48000.42000.48000.480028,557
Mar 28, 20250.49000.49000.45000.47000.470035,205
Mar 27, 20250.49500.50000.49000.49000.490078,500
Mar 26, 20250.50000.50000.50000.50000.50008,000
Mar 25, 20250.46500.51000.46500.50000.500052,010
Mar 24, 20250.47000.50000.44000.44000.440040,000
Mar 21, 20250.47000.49000.45000.47000.470055,450
Mar 20, 20250.47000.47000.43000.46000.460017,000
Mar 19, 20250.50000.50000.45000.47000.470049,084
Mar 18, 20250.50000.50000.49000.50000.500022,100
Mar 17, 20250.50000.50000.50000.50000.500041,000
Mar 14, 20250.50000.50000.49000.50000.500050,042
Mar 13, 20250.49000.52000.43000.50000.500077,500
Mar 12, 20250.49000.50000.48000.49000.4900167,800
Mar 11, 20250.46000.49000.46000.49000.490029,700
Mar 10, 20250.48000.48000.45000.45000.45004,500
Mar 7, 20250.48000.48000.47500.48000.480015,650
Mar 6, 20250.45000.48000.45000.47500.4750112,425
Mar 5, 20250.40000.44500.40000.44500.445043,100
Mar 4, 20250.37500.40000.36500.40000.400027,500
Mar 3, 20250.38000.38000.37000.37500.375025,500
Feb 28, 20250.38000.38500.37000.37000.370075,200
Feb 27, 20250.39000.39000.38000.38000.38004,000
Feb 26, 20250.41000.41000.37500.37500.375062,250
Feb 25, 20250.40000.40000.40000.40000.40003,250
Feb 24, 20250.41500.41500.39500.40000.400051,250
Feb 21, 20250.43000.43000.41500.42000.420016,795
Feb 20, 20250.43000.43000.43000.43000.43005,500
Feb 19, 20250.43000.43000.43000.43000.43009,000
Feb 18, 20250.47000.47000.40000.43000.4300116,900
Feb 14, 20250.47000.47000.47000.47000.47001,500
Feb 13, 20250.47000.47000.47000.47000.47001,000
Feb 12, 20250.46000.48000.45500.47000.470033,000
Feb 11, 20250.46000.46000.45500.45500.455010,895
Feb 10, 20250.45000.46000.45000.46000.46009,500
Feb 7, 20250.48000.48000.44500.44500.445030,710
Feb 6, 20250.47000.47000.45500.47000.470031,500
Feb 5, 20250.46000.48000.45500.48000.48005,000
Feb 4, 20250.46000.47000.45000.45500.455023,100
Feb 3, 20250.47000.47000.45500.46000.460010,685
Jan 31, 20250.47000.47000.46000.46000.46006,000
Jan 30, 20250.48000.49000.47000.47000.47004,500
Jan 29, 20250.47000.48500.47000.47000.470019,500
Jan 28, 20250.48000.48500.47000.47000.470014,500
Jan 27, 20250.46000.47000.43000.47000.470029,600
Jan 24, 20250.46000.47000.44000.45000.450019,095
Jan 23, 20250.45000.45000.45000.45000.4500500
Jan 22, 20250.45000.45000.44000.45000.45006,000
Jan 21, 20250.45000.46000.45000.46000.460016,848
Jan 20, 20250.45000.45000.45000.45000.4500-
Jan 17, 20250.44000.45000.44000.45000.45004,500
Jan 16, 20250.45000.45000.44000.44000.44002,500
Jan 15, 20250.50000.50000.45000.45000.450017,500
Jan 14, 20250.49000.50000.48000.48000.48003,500
Jan 13, 20250.49000.49000.49000.49000.4900500
Jan 10, 20250.49000.49000.48000.49000.49004,700
Jan 9, 20250.50000.50000.50000.50000.50002,000
Jan 8, 20250.50000.50000.50000.50000.500051,000
Jan 7, 20250.50000.50000.50000.50000.500010,000
Jan 6, 20250.51000.51000.51000.51000.51001,000
Jan 3, 20250.52000.52000.51000.51000.510011,000
Jan 2, 20250.52000.53000.52000.53000.530016,350
Dec 31, 20240.51000.52000.51000.52000.52006,000
Dec 30, 20240.50000.50000.49000.49000.490010,500
Dec 27, 20240.49500.51000.49500.51000.510014,376
Dec 24, 20240.49000.49000.49000.49000.4900-
Dec 23, 20240.49000.51000.46000.49000.490091,800
Dec 20, 20240.48000.49000.48000.48000.480091,392
Dec 19, 20240.49000.49000.47500.47500.47505,000
Dec 18, 20240.50000.51000.48000.49000.49009,000
Dec 17, 20240.52000.52000.49000.50000.500015,500
Dec 16, 20240.51000.54000.50000.52000.520014,000
Dec 13, 20240.48000.52000.48000.51000.510040,250
Dec 12, 20240.49000.49000.45000.47000.47007,500
Dec 11, 20240.47000.50000.44000.49000.490095,210
Dec 10, 20240.49000.49000.48000.48000.480011,510
Dec 9, 20240.45000.50000.45000.48000.480015,700
Dec 6, 20240.42000.45000.42000.45000.45006,500
Dec 5, 20240.42000.42000.42000.42000.4200-
Dec 4, 20240.42500.44500.42000.42000.420016,100
Dec 3, 20240.40000.42000.39000.42000.420049,812
Dec 2, 20240.40000.40000.37000.38000.380035,000
Nov 29, 20240.40000.40500.40000.40500.40505,500
Nov 28, 20240.40000.40000.40000.40000.40002,800
Nov 27, 20240.41000.41000.37500.40000.400067,020
Nov 26, 20240.39000.43000.36000.43000.43001,165,850
Nov 25, 20240.40000.40000.38000.38000.380022,250
Nov 22, 20240.41000.41000.40000.40000.40002,500
Nov 21, 20240.38000.41000.36000.40000.4000214,400
Nov 20, 20240.40000.40000.39000.39000.390017,800
Nov 19, 20240.41500.42500.41000.41000.410014,750
Nov 18, 20240.43500.43500.37500.41000.4100184,888
Nov 15, 20240.44000.44000.44000.44000.4400-
Nov 14, 20240.42000.44000.42000.44000.44006,500
Nov 13, 20240.43000.43000.42000.42000.42003,600
Nov 12, 20240.44000.45000.44000.44000.44005,000
Nov 11, 20240.43500.43500.42000.42000.42008,900
Nov 8, 20240.44000.44000.43500.43500.43502,500
Nov 7, 20240.43000.44000.42500.44000.440012,500
Nov 6, 20240.46000.47000.42500.42500.425052,000
Nov 5, 20240.48000.48000.43000.44000.440013,300
Nov 4, 20240.49000.50000.49000.50000.50007,000
Nov 1, 20240.50000.50000.45000.48000.480014,800
Oct 31, 20240.49500.50000.49500.50000.50003,000
Oct 30, 20240.52000.55000.50000.50000.500035,000
Oct 29, 20240.52000.52000.51000.52000.520019,000
Oct 28, 20240.53000.54000.53000.53000.530014,000
Oct 25, 20240.50000.52000.50000.52000.52005,500
Oct 24, 20240.51000.51000.49500.50000.500013,489
Oct 23, 20240.50000.51000.50000.50000.500014,000
Oct 22, 20240.50000.50000.50000.50000.500016,000
Oct 21, 20240.50000.51000.50000.50000.50006,500
Oct 18, 20240.51000.53000.50000.50000.500010,500
Oct 17, 20240.50000.50000.49750.49750.497521,000
Oct 16, 20240.50000.51000.48000.50000.500030,400
Oct 15, 20240.50000.50000.45000.49000.490010,575
Oct 11, 20240.50000.50000.50000.50000.50006,000
Oct 10, 20240.50000.51000.49500.50000.50007,600
Oct 9, 20240.51000.51000.50000.50000.50002,500
Oct 8, 20240.51000.51000.50000.50000.50002,500
Oct 7, 20240.51000.51000.51000.51000.5100-
Oct 4, 20240.52000.53000.50000.51000.51006,500
Oct 3, 20240.55000.55000.51000.52000.52009,631
Oct 2, 20240.54000.56000.52000.56000.560011,181
Oct 1, 20240.55000.56000.54000.56000.560040,464
Sep 30, 20240.54000.55000.54000.55000.55004,000
Sep 27, 20240.54500.55000.54000.54000.540016,110
Sep 26, 20240.55000.55000.54000.54000.54003,500
Sep 25, 20240.56000.56000.56000.56000.5600500
Sep 24, 20240.54000.56000.54000.56000.560013,400
Sep 23, 20240.54000.54000.54000.54000.5400700
Sep 20, 20240.56000.56000.54000.54000.540018,000
Sep 19, 20240.55000.56000.55000.56000.560016,000
Sep 18, 20240.55000.55000.55000.55000.55008,500
Sep 17, 20240.55000.55000.55000.55000.55001,000
Sep 16, 20240.55000.56000.55000.56000.560012,500
Sep 13, 20240.55000.55000.52000.52000.52007,700
Sep 12, 20240.52000.54000.52000.54000.540018,000
Sep 11, 20240.52000.52000.50000.50000.500019,000
Sep 10, 20240.52000.52000.52000.52000.5200-
Sep 9, 20240.53000.55000.52000.52000.520035,650
Sep 6, 20240.52000.53000.52000.53000.53001,500
Sep 5, 20240.52000.53000.52000.52000.520013,000
Sep 4, 20240.48000.52000.48000.52000.520014,076
Sep 3, 20240.48000.48000.48000.48000.4800-
Aug 30, 20240.48000.48000.48000.48000.4800-
Aug 29, 20240.48000.48000.47000.48000.480023,400
Aug 28, 20240.50000.51000.44500.48000.480029,639
Aug 27, 20240.53000.53000.50000.50000.500054,528
Aug 26, 20240.52000.56000.51000.56000.56008,500
Aug 23, 20240.52000.52000.51000.52000.520021,500
Aug 22, 20240.52000.54000.51000.52000.52006,500
Aug 21, 20240.52000.52000.52000.52000.52001,100
Aug 20, 20240.54000.55000.50000.50000.500032,700
Aug 19, 20240.50000.55000.50000.54000.5400490,500
Aug 16, 20240.45000.50000.45000.50000.500050,500
Aug 15, 20240.44000.44000.44000.44000.44001,000
Aug 14, 20240.43500.44000.43500.44000.44003,500
Aug 13, 20240.42000.44000.42000.44000.44008,000
Aug 12, 20240.42000.42000.42000.42000.42001,000
Aug 9, 20240.41000.42000.41000.42000.42002,500
Aug 8, 20240.42000.48000.42000.42000.4200119,250
Aug 7, 20240.43000.43000.38500.40000.400045,322
Aug 6, 20240.44000.45000.44000.44000.440064,314
Aug 2, 20240.49000.49000.46500.46500.465015,700
Aug 1, 20240.48000.48000.48000.48000.48001,700
Jul 31, 20240.47000.48250.45000.48250.482524,974
Jul 30, 20240.48000.48500.45000.47500.475031,500
Jul 29, 20240.50000.50000.45000.47000.470035,000
Jul 26, 20240.51000.51000.51000.51000.51001,000
Jul 25, 20240.53000.53000.52000.52000.52002,000
Jul 24, 20240.54000.54500.54000.54000.54002,500
Jul 23, 20240.53000.54000.52000.53000.530041,100
Jul 22, 20240.56000.56000.51000.54000.540033,260
Jul 19, 20240.52000.56000.50000.56000.560046,289
Jul 18, 20240.51000.52000.50000.52000.5200112,760
Jul 17, 20240.52000.52500.51000.52000.520035,500
Jul 16, 20240.52000.52000.51000.52000.520032,000
Jul 15, 20240.48000.52000.48000.51000.510037,140
Jul 12, 20240.46000.48000.45000.48000.480016,470
Jul 11, 20240.44500.45000.44500.45000.45003,500
Jul 10, 20240.44000.45500.44000.44000.440022,500
Jul 9, 20240.45000.45000.41500.45000.450029,630
Jul 8, 20240.47000.47500.46000.46000.460019,100
Jul 5, 20240.48000.48000.45000.45000.4500351,130
Jul 4, 20240.46000.46000.46000.46000.46001,200
Jul 3, 20240.47500.48000.44500.46000.460038,574
Jul 2, 20240.48000.48000.48000.48000.48001,025
Jun 28, 20240.49000.49000.44500.44500.445061,475
Jun 27, 20240.48000.51000.46000.46000.460040,550
Jun 26, 20240.49000.52000.48000.48000.480089,300
Jun 25, 20240.52000.52000.48000.50000.500049,721
Jun 24, 20240.46000.52000.44500.52000.5200152,000
Jun 21, 20240.50000.50000.37500.46000.460073,921
Jun 20, 20240.55000.55000.50000.51000.5100150,280
Jun 19, 20240.57000.57000.55000.56000.56008,400
Jun 18, 20240.57000.57000.56000.56000.560010,500
Jun 17, 20240.57000.57000.57000.57000.57009,585
Jun 14, 20240.57000.57000.57000.57000.57006,000
Jun 13, 20240.56000.57000.56000.56000.560026,927

Related Tickers