OTC Markets OTCQB - Delayed Quote USD

Angus Gold Inc. (ANGVF)

0.5480

+0.0043

+(0.79%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.5570	0.5570	0.5570	0.5570	0.5570	5,000
May 9, 2025	0.5480	0.5480	0.5480	0.5480	0.5480	-
May 8, 2025	0.5470	0.5480	0.5470	0.5480	0.5480	54,000
May 7, 2025	0.5480	0.5480	0.5480	0.5480	0.5480	-
May 6, 2025	0.5440	0.5610	0.5410	0.5480	0.5480	115,800
May 5, 2025	0.5450	0.5450	0.5320	0.5320	0.5320	14,500
May 2, 2025	0.5460	0.5460	0.5340	0.5340	0.5340	182,300
May 1, 2025	0.5400	0.5470	0.5400	0.5400	0.5400	32,400
Apr 30, 2025	0.5500	0.5520	0.5340	0.5520	0.5520	214,200
Apr 29, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 28, 2025	0.5420	0.5520	0.5350	0.5450	0.5450	50,300
Apr 25, 2025	0.5900	0.5900	0.5370	0.5380	0.5380	4,000
Apr 24, 2025	0.5420	0.5420	0.5420	0.5420	0.5420	-
Apr 23, 2025	0.5670	0.5670	0.5420	0.5420	0.5420	108,300
Apr 22, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	800
Apr 21, 2025	0.5520	0.5520	0.5460	0.5460	0.5460	54,000
Apr 17, 2025	0.5310	0.5560	0.3900	0.5450	0.5450	196,800
Apr 16, 2025	0.5560	0.5570	0.5510	0.5510	0.5510	6,600
Apr 15, 2025	0.5450	0.5490	0.5150	0.5390	0.5390	48,500
Apr 14, 2025	0.5370	0.5630	0.5320	0.5500	0.5500	69,400
Apr 11, 2025	0.5440	0.5550	0.5400	0.5400	0.5400	114,900
Apr 10, 2025	0.5300	0.5560	0.5300	0.5380	0.5380	91,100
Apr 9, 2025	0.5240	0.5300	0.4800	0.5200	0.5200	331,000
Apr 8, 2025	0.5100	0.5250	0.4950	0.5190	0.5190	385,900
Apr 7, 2025	0.3990	0.5240	0.3990	0.5130	0.5130	2,165,300
Apr 4, 2025	0.3030	0.3030	0.3030	0.3030	0.3030	2,600
Apr 3, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 2, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 1, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 31, 2025	0.3490	0.3490	0.3000	0.3400	0.3400	14,500
Mar 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	14,000
Mar 27, 2025	0.3600	0.4000	0.3490	0.3490	0.3490	6,000
Mar 26, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	13,500
Mar 25, 2025	0.3410	0.3500	0.3410	0.3500	0.3500	14,500
Mar 24, 2025	0.3300	0.3500	0.3300	0.3500	0.3500	20,100
Mar 21, 2025	0.3400	0.3400	0.3250	0.3350	0.3350	19,500
Mar 20, 2025	0.3210	0.3210	0.3090	0.3090	0.3090	8,800
Mar 19, 2025	0.3250	0.3360	0.3210	0.3360	0.3360	12,700
Mar 18, 2025	0.3500	0.3590	0.3500	0.3500	0.3500	14,000
Mar 17, 2025	0.3470	0.3470	0.3470	0.3470	0.3470	-
Mar 14, 2025	0.3340	0.3470	0.3340	0.3470	0.3470	14,100
Mar 13, 2025	0.3430	0.3550	0.3220	0.3510	0.3510	17,000
Mar 12, 2025	0.3220	0.3340	0.3220	0.3340	0.3340	6,500
Mar 11, 2025	0.3300	0.3480	0.3050	0.3390	0.3390	9,200
Mar 10, 2025	0.2590	0.2890	0.2590	0.2590	0.2590	2,900
Mar 7, 2025	0.3320	0.3320	0.3320	0.3320	0.3320	100
Mar 6, 2025	0.3260	0.3260	0.3260	0.3260	0.3260	800
Mar 5, 2025	0.2920	0.3260	0.2920	0.3260	0.3260	43,500
Mar 4, 2025	0.2600	0.2920	0.2170	0.2170	0.2170	36,900
Mar 3, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	10,500
Feb 28, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	115,200
Feb 27, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	4,300
Feb 26, 2025	0.2860	0.2860	0.2550	0.2620	0.2620	91,300
Feb 25, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 24, 2025	0.2930	0.2930	0.2500	0.2600	0.2600	85,100
Feb 21, 2025	0.3000	0.3040	0.2930	0.3040	0.3040	18,400
Feb 20, 2025	0.3030	0.3040	0.3030	0.3040	0.3040	14,600
Feb 19, 2025	0.3040	0.3040	0.3000	0.3000	0.3000	49,500
Feb 18, 2025	0.3280	0.3280	0.2930	0.3000	0.3000	57,300
Feb 14, 2025	0.3280	0.3370	0.3280	0.3370	0.3370	19,200
Feb 13, 2025	0.3240	0.3320	0.3240	0.3280	0.3280	13,700
Feb 12, 2025	0.3350	0.3350	0.3260	0.3260	0.3260	13,000
Feb 11, 2025	0.3210	0.3400	0.3200	0.3200	0.3200	35,400
Feb 10, 2025	0.3160	0.3220	0.3110	0.3210	0.3210	32,800
Feb 7, 2025	0.3630	0.3630	0.3160	0.3160	0.3160	43,700
Feb 6, 2025	0.3200	0.3280	0.3180	0.3280	0.3280	12,100
Feb 5, 2025	0.3620	0.3620	0.3620	0.3620	0.3620	1,500
Feb 4, 2025	0.3200	0.3200	0.3160	0.3200	0.3200	23,400
Feb 3, 2025	0.3160	0.3570	0.3160	0.3160	0.3160	9,200
Jan 31, 2025	0.3280	0.3280	0.3280	0.3280	0.3280	1,000
Jan 30, 2025	0.3640	0.3640	0.3550	0.3550	0.3550	700
Jan 29, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,800
Jan 28, 2025	0.3350	0.3350	0.3220	0.3220	0.3220	6,000
Jan 27, 2025	0.3180	0.3250	0.3000	0.3030	0.3030	31,100
Jan 24, 2025	0.3150	0.3180	0.3150	0.3180	0.3180	13,500
Jan 23, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	2,900
Jan 22, 2025	0.3160	0.3160	0.3150	0.3150	0.3150	3,000
Jan 21, 2025	0.3270	0.3270	0.3150	0.3160	0.3160	24,000
Jan 17, 2025	0.3150	0.3150	0.3130	0.3130	0.3130	8,100
Jan 16, 2025	0.3390	0.3390	0.3350	0.3350	0.3350	500
Jan 15, 2025	0.3310	0.3350	0.3310	0.3330	0.3330	2,500
Jan 14, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	500
Jan 13, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	500
Jan 10, 2025	0.3410	0.3410	0.3310	0.3350	0.3350	15,000
Jan 8, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	900
Jan 7, 2025	0.3500	0.3500	0.3450	0.3450	0.3450	9,400
Jan 6, 2025	0.3570	0.3570	0.3570	0.3570	0.3570	-
Jan 3, 2025	0.3670	0.3670	0.3570	0.3570	0.3570	44,600
Jan 2, 2025	0.3670	0.3670	0.3600	0.3600	0.3600	26,600
Dec 31, 2024	0.3400	0.4000	0.3400	0.3550	0.3550	21,500
Dec 30, 2024	0.3470	0.3470	0.3360	0.3450	0.3450	35,700
Dec 27, 2024	0.3450	0.3700	0.3450	0.3470	0.3470	22,500
Dec 26, 2024	0.3750	0.4000	0.3500	0.4000	0.4000	7,600
Dec 24, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	5,000
Dec 23, 2024	0.3300	0.3330	0.3300	0.3320	0.3320	79,300
Dec 20, 2024	0.3410	0.3660	0.3320	0.3350	0.3350	81,000
Dec 19, 2024	0.3320	0.3730	0.3320	0.3660	0.3660	7,300
Dec 18, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	6,000
Dec 17, 2024	0.3650	0.3650	0.3470	0.3470	0.3470	5,600
Dec 16, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	21,500
Dec 13, 2024	0.3350	0.3800	0.3350	0.3600	0.3600	102,500
Dec 12, 2024	0.3460	0.3460	0.3160	0.3320	0.3320	32,100
Dec 11, 2024	0.3160	0.3520	0.3160	0.3520	0.3520	125,600
Dec 10, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	500
Dec 9, 2024	0.3240	0.3540	0.3240	0.3240	0.3240	6,500
Dec 6, 2024	0.3010	0.3060	0.3010	0.3060	0.3060	5,900
Dec 5, 2024	0.3120	0.3120	0.3110	0.3110	0.3110	400
Dec 4, 2024	0.3810	0.3810	0.2930	0.2930	0.2930	46,500
Dec 3, 2024	0.2680	0.2850	0.2680	0.2800	0.2800	177,600
Dec 2, 2024	0.2630	0.2710	0.2630	0.2710	0.2710	15,000
Nov 29, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Nov 27, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	20,000
Nov 26, 2024	0.2750	0.2800	0.2620	0.2630	0.2630	191,900
Nov 25, 2024	0.2790	0.2900	0.2720	0.2720	0.2720	96,100
Nov 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 21, 2024	0.2600	0.3540	0.2600	0.2900	0.2900	246,600
Nov 20, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Nov 19, 2024	0.2900	0.3540	0.2800	0.3540	0.3540	9,900
Nov 18, 2024	0.2900	0.3100	0.2530	0.2800	0.2800	106,800
Nov 15, 2024	0.3290	0.3290	0.3290	0.3290	0.3290	700
Nov 14, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	4,000
Nov 13, 2024	0.3100	0.3130	0.3060	0.3130	0.3130	6,300
Nov 12, 2024	0.3310	0.3310	0.3140	0.3140	0.3140	13,000
Nov 11, 2024	0.3150	0.3630	0.3060	0.3060	0.3060	3,500
Nov 8, 2024	0.3670	0.3670	0.3140	0.3140	0.3140	19,900
Nov 7, 2024	0.3220	0.3360	0.3120	0.3150	0.3150	22,600
Nov 6, 2024	0.3310	0.3570	0.3020	0.3220	0.3220	47,400
Nov 5, 2024	0.3590	0.3850	0.3590	0.3850	0.3850	3,600
Nov 4, 2024	0.3550	0.3890	0.3550	0.3890	0.3890	10,300
Nov 1, 2024	0.3740	0.4020	0.3400	0.3760	0.3760	52,300
Oct 31, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	500
Oct 30, 2024	0.3790	0.4160	0.3260	0.3560	0.3560	67,900
Oct 29, 2024	0.3790	0.3790	0.3740	0.3790	0.3790	14,500
Oct 28, 2024	0.3650	0.3900	0.3650	0.3900	0.3900	14,900
Oct 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Oct 24, 2024	0.3950	0.4180	0.3600	0.3600	0.3600	17,000
Oct 23, 2024	0.3850	0.4500	0.3700	0.3740	0.3740	23,400
Oct 22, 2024	0.3650	0.3740	0.3650	0.3710	0.3710	16,500
Oct 21, 2024	0.3660	0.3660	0.3600	0.3650	0.3650	2,900
Oct 18, 2024	0.4590	0.4590	0.3600	0.3650	0.3650	32,300
Oct 17, 2024	0.3650	0.3700	0.3650	0.3650	0.3650	28,300
Oct 16, 2024	0.3630	0.3700	0.3600	0.3650	0.3650	43,300
Oct 15, 2024	0.3530	0.3700	0.3530	0.3700	0.3700	6,500
Oct 14, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Oct 11, 2024	0.3620	0.4340	0.3620	0.4340	0.4340	9,500
Oct 10, 2024	0.3870	0.4000	0.3870	0.4000	0.4000	12,000
Oct 9, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	2,000
Oct 8, 2024	0.3630	0.3630	0.3630	0.3630	0.3630	-
Oct 7, 2024	0.3630	0.3630	0.3630	0.3630	0.3630	2,500
Oct 4, 2024	0.4000	0.4000	0.3630	0.3630	0.3630	4,500
Oct 3, 2024	0.3950	0.4330	0.3790	0.3920	0.3920	18,400
Oct 2, 2024	0.4000	0.4200	0.3800	0.4200	0.4200	15,900
Oct 1, 2024	0.4200	0.4260	0.4000	0.4040	0.4040	21,100
Sep 30, 2024	0.4100	0.4260	0.4100	0.4260	0.4260	10,800
Sep 27, 2024	0.4050	0.4060	0.4000	0.4060	0.4060	26,700
Sep 26, 2024	0.4040	0.4060	0.4040	0.4060	0.4060	2,700
Sep 25, 2024	0.4050	0.4100	0.4000	0.4000	0.4000	1,800
Sep 24, 2024	0.4000	0.4330	0.4000	0.4100	0.4100	25,200
Sep 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Sep 20, 2024	0.4000	0.4280	0.4000	0.4000	0.4000	18,100
Sep 19, 2024	0.4080	0.4140	0.4080	0.4140	0.4140	11,500
Sep 18, 2024	0.4390	0.4390	0.4100	0.4100	0.4100	10,600
Sep 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Sep 16, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	2,700
Sep 13, 2024	0.3930	0.3930	0.3930	0.3930	0.3930	-
Sep 12, 2024	0.3970	0.4000	0.3930	0.3930	0.3930	5,900
Sep 11, 2024	0.3800	0.3900	0.3800	0.3890	0.3890	19,600
Sep 10, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	-
Sep 9, 2024	0.3970	0.4090	0.3970	0.4090	0.4090	7,000
Sep 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Sep 5, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,400
Sep 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 3, 2024	0.3650	0.3650	0.3360	0.3600	0.3600	17,400
Aug 30, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	14,600
Aug 29, 2024	0.4180	0.4180	0.3500	0.3500	0.3500	3,100
Aug 28, 2024	0.3830	0.4100	0.3370	0.3400	0.3400	25,000
Aug 27, 2024	0.3890	0.3900	0.3790	0.3790	0.3790	5,000
Aug 26, 2024	0.3730	0.3730	0.3730	0.3730	0.3730	4,300
Aug 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
Aug 22, 2024	0.4030	0.4030	0.3600	0.3600	0.3600	8,700
Aug 21, 2024	0.4030	0.4030	0.4030	0.4030	0.4030	100
Aug 20, 2024	0.3870	0.4250	0.3870	0.4090	0.4090	12,500
Aug 19, 2024	0.3890	0.4000	0.3890	0.4000	0.4000	14,300
Aug 16, 2024	0.3250	0.3430	0.3250	0.3430	0.3430	6,500
Aug 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Aug 14, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	13,800
Aug 13, 2024	0.2870	0.3230	0.2870	0.3030	0.3030	9,800
Aug 12, 2024	0.3010	0.3110	0.2760	0.3110	0.3110	14,600
Aug 9, 2024	0.2590	0.3250	0.2310	0.3180	0.3180	23,400
Aug 8, 2024	0.3200	0.3410	0.3200	0.3270	0.3270	19,200
Aug 7, 2024	0.3100	0.3100	0.2780	0.2960	0.2960	32,100
Aug 6, 2024	0.3300	0.3300	0.2930	0.3200	0.3200	36,200
Aug 5, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	300
Aug 2, 2024	0.3210	0.3430	0.3210	0.3300	0.3300	24,200
Aug 1, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jul 31, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,100
Jul 30, 2024	0.3400	0.3400	0.3080	0.3200	0.3200	14,000
Jul 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	11,000
Jul 26, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	1,500
Jul 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,600
Jul 24, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	200
Jul 23, 2024	0.3720	0.3800	0.3720	0.3800	0.3800	2,000
Jul 22, 2024	0.4000	0.4300	0.3920	0.4170	0.4170	40,200
Jul 19, 2024	0.3650	0.4550	0.3650	0.3980	0.3980	12,000
Jul 18, 2024	0.4290	0.4290	0.3650	0.3980	0.3980	30,500
Jul 17, 2024	0.4000	0.4550	0.3800	0.4120	0.4120	49,300
Jul 16, 2024	0.3680	0.3800	0.3650	0.3750	0.3750	20,000
Jul 15, 2024	0.3570	0.3880	0.3490	0.3490	0.3490	10,300
Jul 12, 2024	0.3400	0.3910	0.3400	0.3910	0.3910	15,600
Jul 11, 2024	0.3300	0.3300	0.3010	0.3300	0.3300	36,400
Jul 10, 2024	0.3330	0.3400	0.3150	0.3300	0.3300	14,400
Jul 9, 2024	0.3580	0.3840	0.3120	0.3300	0.3300	26,700
Jul 8, 2024	0.3300	0.4500	0.3300	0.3440	0.3440	27,200
Jul 5, 2024	0.3570	0.3570	0.3570	0.3570	0.3570	10,400
Jul 3, 2024	0.3500	0.3500	0.3490	0.3490	0.3490	6,400
Jul 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 28, 2024	0.3430	0.3500	0.3250	0.3500	0.3500	40,800
Jun 27, 2024	0.3640	0.3640	0.3370	0.3370	0.3370	37,000
Jun 26, 2024	0.3700	0.3960	0.3700	0.3960	0.3960	8,000
Jun 25, 2024	0.3880	0.3880	0.3590	0.3660	0.3660	12,100
Jun 24, 2024	0.3400	0.4570	0.3400	0.4570	0.4570	26,300
Jun 21, 2024	0.3800	0.5500	0.3300	0.3600	0.3600	103,000
Jun 20, 2024	0.4000	0.4010	0.3700	0.3780	0.3780	97,500
Jun 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	800
Jun 17, 2024	0.4120	0.4200	0.4120	0.4200	0.4200	15,100
Jun 14, 2024	0.4190	0.4190	0.4010	0.4120	0.4120	7,200
Jun 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 12, 2024	0.4050	0.4100	0.4020	0.4100	0.4100	15,600
Jun 11, 2024	0.4110	0.4190	0.4000	0.4080	0.4080	37,500
Jun 10, 2024	0.4200	0.4410	0.4170	0.4170	0.4170	20,400
Jun 7, 2024	0.4550	0.4550	0.4330	0.4330	0.4330	9,200
Jun 6, 2024	0.4720	0.4740	0.4720	0.4740	0.4740	500
Jun 5, 2024	0.4650	0.4720	0.4630	0.4700	0.4700	7,500
Jun 4, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	100
Jun 3, 2024	0.4830	0.4830	0.4740	0.4740	0.4740	5,200
May 31, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
May 30, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	2,300
May 29, 2024	0.4800	0.4880	0.4800	0.4880	0.4880	1,200
May 28, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	2,000
May 24, 2024	0.4530	0.4540	0.4530	0.4530	0.4530	4,700
May 23, 2024	0.4740	0.4740	0.4650	0.4710	0.4710	25,500
May 22, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	34,200
May 21, 2024	0.4750	0.4810	0.4680	0.4810	0.4810	41,100
May 20, 2024	0.4890	0.5450	0.4850	0.5150	0.5150	65,700
May 17, 2024	0.4440	0.4820	0.4440	0.4760	0.4760	69,100
May 16, 2024	0.4390	0.4390	0.4390	0.4390	0.4390	3,500
May 15, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 14, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	16,000
May 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-

ELKMF Gold Road Resources Limited

2.0900

-2.79%

JGLDF Japan Gold Corp.

0.0870

-13.00%

WTHVF Westhaven Gold Corp.

0.0970

0.00%

RGRSY Regis Resources Limited

5.20

0.00%

ECRFF Cartier Resources Inc.

0.0900

+2.86%

DGMLF De Grey Mining Limited

1.5450

-6.36%

SNGCF Sanu Gold Corp.

0.2225

0.00%

PMNXF Perseus Mining Limited

2.2500

+2.74%

EMAUF Emperor Metals Inc.

0.0985

0.00%

STRRF Canadian Gold Corp.

0.2100

-0.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Angus Gold Inc. (ANGVF)

Related Tickers