Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angus Gold Inc (OP:ANGVF)

0.5620 +0.0105 (+1.90%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 0.5620 0.5620 0.5620 0.5620 20,435 +0.01(+1.90%)
May 22, 2025 0.5507 0.5686 0.5448 0.5515 464,690 -0.00(-0.14%)
May 21, 2025 0.5546 0.5546 0.5456 0.5523 53,800 +0.00(+0.42%)
May 20, 2025 0.5500 0.5500 0.5500 0.5500 8,800 +0.02(+2.90%)
May 19, 2025 0.5345 0.5345 0.5345 0.5345 3,400 -0.02(-3.21%)
May 15, 2025 0.5522 0 +0.01(+1.69%)
May 14, 2025 0.5482 0.5482 0.5430 0.5430 30,500 +0.01(+1.04%)
May 13, 2025 0.5374 0.5374 0.5374 0.5374 1,000 -0.02(-3.52%)
May 12, 2025 0.5570 0.5570 0.5570 0.5570 5,000 +0.01(+1.61%)
May 08, 2025 0.5482 0 +0.00(+0.07%)
May 06, 2025 0.5478 0 +0.02(+2.93%)
May 05, 2025 0.5450 0.5450 0.5322 0.5322 14,500 -0.00(-0.34%)
May 02, 2025 0.5456 0.5456 0.5340 0.5340 182,300 -0.01(-1.11%)
May 01, 2025 0.5396 0.5467 0.5396 0.5400 32,400 -0.01(-2.17%)
Apr 30, 2025 0.5500 0.5520 0.5338 0.5520 214,200 +0.01(+1.32%)
Apr 28, 2025 0.5448 0 +0.01(+1.32%)
Apr 25, 2025 0.5900 0.5900 0.5374 0.5377 4,008 -0.00(-0.83%)
Apr 23, 2025 0.5422 0 -0.05(-8.10%)
Apr 22, 2025 0.5900 0.5900 0.5900 0.5900 770 +0.04(+8.12%)
Apr 21, 2025 0.5524 0.5524 0.5457 0.5457 54,000 +0.00(+0.06%)
Apr 17, 2025 0.3900 0.5556 0.3900 0.5454 196,833 -0.01(-1.02%)
Apr 16, 2025 0.5555 0.5574 0.5510 0.5510 6,600 +0.01(+2.23%)
Apr 15, 2025 0.5448 0.5493 0.5150 0.5390 48,489 -0.01(-2.02%)
Apr 14, 2025 0.5369 0.5629 0.5322 0.5501 69,405 +0.01(+1.91%)
Apr 11, 2025 0.5440 0.5551 0.5398 0.5398 114,890 +0.00(+0.24%)
Apr 10, 2025 0.5300 0.5555 0.5300 0.5385 91,130 +0.02(+3.56%)
Apr 09, 2025 0.5240 0.5300 0.4800 0.5200 331,007 +0.00(+0.19%)
Apr 08, 2025 0.5100 0.5250 0.4949 0.5190 385,904 +0.01(+1.17%)
Apr 07, 2025 0.5230 0.5239 0.3988 0.5130 2,165,283 +0.21(+69.31%)
Apr 04, 2025 0.3030 0.3030 0.3030 0.3030 2,600 -0.04(-10.88%)
Mar 31, 2025 0.3400 0 -0.01(-2.72%)
Mar 28, 2025 0.3495 0.3495 0.3495 0.3495 14,000 +0.00(+0.00%)
Mar 27, 2025 0.3600 0.4000 0.3495 0.3495 6,000 +0.01(+2.76%)
Mar 26, 2025 0.3500 0.3500 0.3401 0.3401 13,514 -0.01(-2.83%)
Mar 25, 2025 0.3406 0.3500 0.3406 0.3500 14,500 +0.00(+0.00%)
Mar 24, 2025 0.3500 0.3500 0.3300 0.3500 20,100 +0.01(+4.48%)
Mar 21, 2025 0.3250 0.3400 0.3250 0.3350 19,500 +0.03(+8.52%)
Mar 20, 2025 0.3210 0.3210 0.3087 0.3087 8,775 -0.03(-7.99%)
Mar 19, 2025 0.3250 0.3355 0.3205 0.3355 12,693 -0.01(-4.14%)
Mar 18, 2025 0.3500 0.3589 0.3500 0.3500 14,000 +0.00(+1.01%)
Mar 14, 2025 0.3465 0 -0.00(-1.34%)
Mar 13, 2025 0.3432 0.3550 0.3220 0.3512 17,000 +0.02(+5.18%)
Mar 12, 2025 0.3220 0.3339 0.3220 0.3339 6,500 -0.01(-1.53%)
Mar 11, 2025 0.3477 0.3477 0.3052 0.3391 9,200 +0.08(+31.13%)
Mar 10, 2025 0.2585 0.2890 0.2585 0.2586 2,900 -0.07(-22.18%)
Mar 07, 2025 0.3323 0.3323 0.3323 0.3323 100 +0.01(+1.96%)
Mar 06, 2025 0.3259 0.3259 0.3259 0.3259 830 +0.00(+0.06%)
Mar 05, 2025 0.2986 0.3257 0.2916 0.3257 43,510 +0.11(+49.82%)
Mar 04, 2025 0.2600 0.2922 0.2174 0.2174 36,900 -0.05(-17.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.