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

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	146,565
Jun 12, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	56,500
Jun 11, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
Jun 10, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jun 9, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	3,845
Jun 6, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	10,200
Jun 5, 2025	0.8000	0.8100	0.8000	0.8000	0.8000	32,000
Jun 4, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 3, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	5,000
Jun 2, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
May 30, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	19,000
May 29, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	131,500
May 28, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	65,550
May 27, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 26, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 23, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	21,335
May 22, 2025	0.7800	0.7800	0.7700	0.7800	0.7800	273,500
May 21, 2025	0.7700	0.7800	0.7700	0.7700	0.7700	103,000
May 20, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	19,500
May 16, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 15, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	651
May 14, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	18,500
May 13, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	163,600
May 12, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	5,420
May 9, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 8, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	87,000
May 7, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	3,000
May 6, 2025	0.7600	0.7700	0.7600	0.7700	0.7700	218,500
May 5, 2025	0.7400	0.7600	0.7400	0.7600	0.7600	73,200
May 2, 2025	0.7500	0.7600	0.7400	0.7500	0.7500	186,500
May 1, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	15,000
Apr 30, 2025	0.7600	0.7700	0.7600	0.7700	0.7700	145,000
Apr 29, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	3,500
Apr 28, 2025	0.7600	0.7700	0.7600	0.7600	0.7600	58,500
Apr 25, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 24, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 23, 2025	0.7650	0.7700	0.7600	0.7600	0.7600	151,500
Apr 22, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	22,849
Apr 21, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	70,619
Apr 17, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	238,601
Apr 16, 2025	0.7800	0.7900	0.7600	0.7800	0.7800	1,301,108
Apr 15, 2025	0.7600	0.7700	0.7600	0.7700	0.7700	201,077
Apr 14, 2025	0.7500	0.7600	0.7500	0.7600	0.7600	61,950
Apr 11, 2025	0.7500	0.7700	0.7500	0.7600	0.7600	241,150
Apr 10, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	1,328,690
Apr 9, 2025	0.7500	0.7500	0.7400	0.7450	0.7450	31,625
Apr 8, 2025	0.7400	0.7500	0.7400	0.7400	0.7400	2,995,985
Apr 7, 2025	0.7100	0.7500	0.7100	0.7400	0.7400	6,242,420
Apr 4, 2025	0.4700	0.4700	0.4400	0.4500	0.4500	15,100
Apr 3, 2025	0.4700	0.4850	0.4700	0.4800	0.4800	3,000
Apr 2, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 1, 2025	0.4750	0.4800	0.4400	0.4600	0.4600	35,459
Mar 31, 2025	0.4700	0.4800	0.4200	0.4800	0.4800	28,557
Mar 28, 2025	0.4900	0.4900	0.4500	0.4700	0.4700	35,205
Mar 27, 2025	0.4950	0.5000	0.4900	0.4900	0.4900	78,500
Mar 26, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	8,000
Mar 25, 2025	0.4650	0.5100	0.4650	0.5000	0.5000	52,010
Mar 24, 2025	0.4700	0.5000	0.4400	0.4400	0.4400	40,000
Mar 21, 2025	0.4700	0.4900	0.4500	0.4700	0.4700	55,450
Mar 20, 2025	0.4700	0.4700	0.4300	0.4600	0.4600	17,000
Mar 19, 2025	0.5000	0.5000	0.4500	0.4700	0.4700	49,084
Mar 18, 2025	0.5000	0.5000	0.4900	0.5000	0.5000	22,100
Mar 17, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	41,000
Mar 14, 2025	0.5000	0.5000	0.4900	0.5000	0.5000	50,042
Mar 13, 2025	0.4900	0.5200	0.4300	0.5000	0.5000	77,500
Mar 12, 2025	0.4900	0.5000	0.4800	0.4900	0.4900	167,800
Mar 11, 2025	0.4600	0.4900	0.4600	0.4900	0.4900	29,700
Mar 10, 2025	0.4800	0.4800	0.4500	0.4500	0.4500	4,500
Mar 7, 2025	0.4800	0.4800	0.4750	0.4800	0.4800	15,650
Mar 6, 2025	0.4500	0.4800	0.4500	0.4750	0.4750	112,425
Mar 5, 2025	0.4000	0.4450	0.4000	0.4450	0.4450	43,100
Mar 4, 2025	0.3750	0.4000	0.3650	0.4000	0.4000	27,500
Mar 3, 2025	0.3800	0.3800	0.3700	0.3750	0.3750	25,500
Feb 28, 2025	0.3800	0.3850	0.3700	0.3700	0.3700	75,200
Feb 27, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	4,000
Feb 26, 2025	0.4100	0.4100	0.3750	0.3750	0.3750	62,250
Feb 25, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,250
Feb 24, 2025	0.4150	0.4150	0.3950	0.4000	0.4000	51,250
Feb 21, 2025	0.4300	0.4300	0.4150	0.4200	0.4200	16,795
Feb 20, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	5,500
Feb 19, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	9,000
Feb 18, 2025	0.4700	0.4700	0.4000	0.4300	0.4300	116,900
Feb 14, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
Feb 13, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Feb 12, 2025	0.4600	0.4800	0.4550	0.4700	0.4700	33,000
Feb 11, 2025	0.4600	0.4600	0.4550	0.4550	0.4550	10,895
Feb 10, 2025	0.4500	0.4600	0.4500	0.4600	0.4600	9,500
Feb 7, 2025	0.4800	0.4800	0.4450	0.4450	0.4450	30,710
Feb 6, 2025	0.4700	0.4700	0.4550	0.4700	0.4700	31,500
Feb 5, 2025	0.4600	0.4800	0.4550	0.4800	0.4800	5,000
Feb 4, 2025	0.4600	0.4700	0.4500	0.4550	0.4550	23,100
Feb 3, 2025	0.4700	0.4700	0.4550	0.4600	0.4600	10,685
Jan 31, 2025	0.4700	0.4700	0.4600	0.4600	0.4600	6,000
Jan 30, 2025	0.4800	0.4900	0.4700	0.4700	0.4700	4,500
Jan 29, 2025	0.4700	0.4850	0.4700	0.4700	0.4700	19,500
Jan 28, 2025	0.4800	0.4850	0.4700	0.4700	0.4700	14,500
Jan 27, 2025	0.4600	0.4700	0.4300	0.4700	0.4700	29,600
Jan 24, 2025	0.4600	0.4700	0.4400	0.4500	0.4500	19,095
Jan 23, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	500
Jan 22, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	6,000
Jan 21, 2025	0.4500	0.4600	0.4500	0.4600	0.4600	16,848
Jan 20, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 17, 2025	0.4400	0.4500	0.4400	0.4500	0.4500	4,500
Jan 16, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	2,500
Jan 15, 2025	0.5000	0.5000	0.4500	0.4500	0.4500	17,500
Jan 14, 2025	0.4900	0.5000	0.4800	0.4800	0.4800	3,500
Jan 13, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	500
Jan 10, 2025	0.4900	0.4900	0.4800	0.4900	0.4900	4,700
Jan 9, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Jan 8, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	51,000
Jan 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Jan 6, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Jan 3, 2025	0.5200	0.5200	0.5100	0.5100	0.5100	11,000
Jan 2, 2025	0.5200	0.5300	0.5200	0.5300	0.5300	16,350
Dec 31, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	6,000
Dec 30, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	10,500
Dec 27, 2024	0.4950	0.5100	0.4950	0.5100	0.5100	14,376
Dec 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 23, 2024	0.4900	0.5100	0.4600	0.4900	0.4900	91,800
Dec 20, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	91,392
Dec 19, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	5,000
Dec 18, 2024	0.5000	0.5100	0.4800	0.4900	0.4900	9,000
Dec 17, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	15,500
Dec 16, 2024	0.5100	0.5400	0.5000	0.5200	0.5200	14,000
Dec 13, 2024	0.4800	0.5200	0.4800	0.5100	0.5100	40,250
Dec 12, 2024	0.4900	0.4900	0.4500	0.4700	0.4700	7,500
Dec 11, 2024	0.4700	0.5000	0.4400	0.4900	0.4900	95,210
Dec 10, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	11,510
Dec 9, 2024	0.4500	0.5000	0.4500	0.4800	0.4800	15,700
Dec 6, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	6,500
Dec 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 4, 2024	0.4250	0.4450	0.4200	0.4200	0.4200	16,100
Dec 3, 2024	0.4000	0.4200	0.3900	0.4200	0.4200	49,812
Dec 2, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	35,000
Nov 29, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	5,500
Nov 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,800
Nov 27, 2024	0.4100	0.4100	0.3750	0.4000	0.4000	67,020
Nov 26, 2024	0.3900	0.4300	0.3600	0.4300	0.4300	1,165,850
Nov 25, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	22,250
Nov 22, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	2,500
Nov 21, 2024	0.3800	0.4100	0.3600	0.4000	0.4000	214,400
Nov 20, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	17,800
Nov 19, 2024	0.4150	0.4250	0.4100	0.4100	0.4100	14,750
Nov 18, 2024	0.4350	0.4350	0.3750	0.4100	0.4100	184,888
Nov 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 14, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	6,500
Nov 13, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	3,600
Nov 12, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	5,000
Nov 11, 2024	0.4350	0.4350	0.4200	0.4200	0.4200	8,900
Nov 8, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	2,500
Nov 7, 2024	0.4300	0.4400	0.4250	0.4400	0.4400	12,500
Nov 6, 2024	0.4600	0.4700	0.4250	0.4250	0.4250	52,000
Nov 5, 2024	0.4800	0.4800	0.4300	0.4400	0.4400	13,300
Nov 4, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	7,000
Nov 1, 2024	0.5000	0.5000	0.4500	0.4800	0.4800	14,800
Oct 31, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	3,000
Oct 30, 2024	0.5200	0.5500	0.5000	0.5000	0.5000	35,000
Oct 29, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	19,000
Oct 28, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	14,000
Oct 25, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	5,500
Oct 24, 2024	0.5100	0.5100	0.4950	0.5000	0.5000	13,489
Oct 23, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	14,000
Oct 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	16,000
Oct 21, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	6,500
Oct 18, 2024	0.5100	0.5300	0.5000	0.5000	0.5000	10,500
Oct 17, 2024	0.5000	0.5000	0.4975	0.4975	0.4975	21,000
Oct 16, 2024	0.5000	0.5100	0.4800	0.5000	0.5000	30,400
Oct 15, 2024	0.5000	0.5000	0.4500	0.4900	0.4900	10,575
Oct 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
Oct 10, 2024	0.5000	0.5100	0.4950	0.5000	0.5000	7,600
Oct 9, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	2,500
Oct 8, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	2,500
Oct 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 4, 2024	0.5200	0.5300	0.5000	0.5100	0.5100	6,500
Oct 3, 2024	0.5500	0.5500	0.5100	0.5200	0.5200	9,631
Oct 2, 2024	0.5400	0.5600	0.5200	0.5600	0.5600	11,181
Oct 1, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	40,464
Sep 30, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	4,000
Sep 27, 2024	0.5450	0.5500	0.5400	0.5400	0.5400	16,110
Sep 26, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	3,500
Sep 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
Sep 24, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	13,400
Sep 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	700
Sep 20, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	18,000
Sep 19, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	16,000
Sep 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,500
Sep 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Sep 16, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	12,500
Sep 13, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	7,700
Sep 12, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	18,000
Sep 11, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	19,000
Sep 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 9, 2024	0.5300	0.5500	0.5200	0.5200	0.5200	35,650
Sep 6, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	1,500
Sep 5, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	13,000
Sep 4, 2024	0.4800	0.5200	0.4800	0.5200	0.5200	14,076
Sep 3, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 29, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	23,400
Aug 28, 2024	0.5000	0.5100	0.4450	0.4800	0.4800	29,639
Aug 27, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	54,528
Aug 26, 2024	0.5200	0.5600	0.5100	0.5600	0.5600	8,500
Aug 23, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	21,500
Aug 22, 2024	0.5200	0.5400	0.5100	0.5200	0.5200	6,500
Aug 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,100
Aug 20, 2024	0.5400	0.5500	0.5000	0.5000	0.5000	32,700
Aug 19, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	490,500
Aug 16, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	50,500
Aug 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Aug 14, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	3,500
Aug 13, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	8,000
Aug 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Aug 9, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	2,500
Aug 8, 2024	0.4200	0.4800	0.4200	0.4200	0.4200	119,250
Aug 7, 2024	0.4300	0.4300	0.3850	0.4000	0.4000	45,322
Aug 6, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	64,314
Aug 2, 2024	0.4900	0.4900	0.4650	0.4650	0.4650	15,700
Aug 1, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,700
Jul 31, 2024	0.4700	0.4825	0.4500	0.4825	0.4825	24,974
Jul 30, 2024	0.4800	0.4850	0.4500	0.4750	0.4750	31,500
Jul 29, 2024	0.5000	0.5000	0.4500	0.4700	0.4700	35,000
Jul 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Jul 25, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	2,000
Jul 24, 2024	0.5400	0.5450	0.5400	0.5400	0.5400	2,500
Jul 23, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	41,100
Jul 22, 2024	0.5600	0.5600	0.5100	0.5400	0.5400	33,260
Jul 19, 2024	0.5200	0.5600	0.5000	0.5600	0.5600	46,289
Jul 18, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	112,760
Jul 17, 2024	0.5200	0.5250	0.5100	0.5200	0.5200	35,500
Jul 16, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	32,000
Jul 15, 2024	0.4800	0.5200	0.4800	0.5100	0.5100	37,140
Jul 12, 2024	0.4600	0.4800	0.4500	0.4800	0.4800	16,470
Jul 11, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	3,500
Jul 10, 2024	0.4400	0.4550	0.4400	0.4400	0.4400	22,500
Jul 9, 2024	0.4500	0.4500	0.4150	0.4500	0.4500	29,630
Jul 8, 2024	0.4700	0.4750	0.4600	0.4600	0.4600	19,100
Jul 5, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	351,130
Jul 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,200
Jul 3, 2024	0.4750	0.4800	0.4450	0.4600	0.4600	38,574
Jul 2, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,025
Jun 28, 2024	0.4900	0.4900	0.4450	0.4450	0.4450	61,475
Jun 27, 2024	0.4800	0.5100	0.4600	0.4600	0.4600	40,550
Jun 26, 2024	0.4900	0.5200	0.4800	0.4800	0.4800	89,300
Jun 25, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	49,721
Jun 24, 2024	0.4600	0.5200	0.4450	0.5200	0.5200	152,000
Jun 21, 2024	0.5000	0.5000	0.3750	0.4600	0.4600	73,921
Jun 20, 2024	0.5500	0.5500	0.5000	0.5100	0.5100	150,280
Jun 19, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	8,400
Jun 18, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	10,500
Jun 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	9,585
Jun 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	6,000
Jun 13, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	26,927

AUEX.CN Advanced Gold Exploration Inc.

0.0100

0.00%

NBRK.CN New Break Resources Ltd.

0.0750

0.00%

TSK-WT.TO

0.1800

+20.00%

XIM.V Ximen Mining Corp.

0.1300

0.00%

ONAU.V ONGold Resources Ltd.

0.4600

-2.13%

BLUE.V Mines D'Or Orbec Inc.

0.0500

0.00%

MFG.V Mayfair Gold Corp.

1.7100

+4.27%

SXL.V Slam Exploration Ltd.

0.0450

+28.57%

FOR.V Fortune Bay Corp.

0.7400

+5.71%

RVG.V Revival Gold Inc.

0.5100

+5.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Angus Gold Inc. (GUS.V)

Related Tickers