Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.165 | 0.16 | 25,661 |
| May 16 2024 | 0.16 | 0.01 | 6.67% | 0.15 | 0.16 | 0.15 | 27,000 |
| May 15 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 4,500 |
| May 14 2024 | 0.15 | -0.005 | -3.23% | 0.15 | 0.15 | 0.15 | 5,950 |
| May 13 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 0.155 | 2,025 |
| May 10 2024 | 0.15 | 0.005 | 3.45% | 0.15 | 0.16 | 0.15 | 46,117 |
| May 09 2024 | 0.145 | 0.015 | 11.54% | 0.135 | 0.145 | 0.135 | 44,000 |
| May 08 2024 | 0.13 | -0.01 | -7.14% | 0.14 | 0.14 | 0.13 | 12,508 |
| May 07 2024 | 0.14 | 0.005 | 3.70% | 0.135 | 0.14 | 0.135 | 38,000 |
| May 06 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.135 | 0.135 | 2,500 |
| May 03 2024 | 0.13 | 0.01 | 8.33% | 0.135 | 0.135 | 0.13 | 20,500 |
| May 02 2024 | 0.12 | -0.025 | -17.24% | 0.125 | 0.13 | 0.12 | 98,000 |
| May 01 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.135 | 35,307 |
| Apr 30 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.145 | 8,000 |
| Apr 29 2024 | 0.15 | -0.01 | -6.25% | 0.15 | 0.15 | 0.15 | 15,960 |
| Apr 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
| Apr 25 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 1,510 |
| Apr 24 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 80,500 |
| Apr 23 2024 | 0.165 | -0.015 | -8.33% | 0.175 | 0.175 | 0.16 | 41,250 |
| Apr 22 2024 | 0.18 | 0.00 | 0.00% | 0.185 | 0.185 | 0.17 | 33,650 |
| Apr 19 2024 | 0.18 | 0.005 | 2.86% | 0.18 | 0.185 | 0.18 | 75,500 |
| Apr 18 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 19,760 |
| Apr 17 2024 | 0.175 | -0.01 | -5.41% | 0.19 | 0.19 | 0.165 | 63,650 |
| Apr 16 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.175 | 23,021 |
| Apr 15 2024 | 0.18 | -0.005 | -2.70% | 0.19 | 0.19 | 0.18 | 4,105 |
| Apr 12 2024 | 0.185 | 0.02 | 12.12% | 0.17 | 0.185 | 0.17 | 98,011 |
| Apr 11 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.165 | 12,520 |
| Apr 10 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.17 | 15,900 |
| Apr 09 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 17,366 |
| Apr 08 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 1,000 |
| Apr 05 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 137,400 |
| Apr 04 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 8,012 |
| Apr 03 2024 | 0.165 | 0.025 | 17.86% | 0.14 | 0.165 | 0.14 | 89,570 |
| Apr 02 2024 | 0.14 | 0.01 | 7.69% | 0.135 | 0.145 | 0.135 | 62,410 |
| Apr 01 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 56,215 |
| Mar 28 2024 | 0.135 | 0.01 | 8.00% | 0.12 | 0.135 | 0.12 | 55,374 |
| Mar 27 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 15,500 |
| Mar 26 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.13 | 0.12 | 49,000 |
| Mar 25 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 43,500 |
| Mar 22 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
| Mar 21 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.115 | 78,010 |
| Mar 20 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 600 |
| Mar 19 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 3,400 |
| Mar 18 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.115 | 0.11 | 36,300 |
| Mar 15 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 330 |
| Mar 14 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.11 | 114,000 |
| Mar 13 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 500 |
| Mar 12 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 16,000 |
| Mar 11 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.11 | 48,600 |
| Mar 08 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 60,800 |
| Mar 07 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
| Mar 06 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.10 | 158,020 |
| Mar 05 2024 | 0.11 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 104,500 |
| Mar 04 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 20,000 |
| Mar 01 2024 | 0.115 | 0.015 | 15.00% | 0.105 | 0.115 | 0.105 | 51,380 |
| Feb 29 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 22,057 |
| Feb 28 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
| Feb 27 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 21,250 |
| Feb 26 2024 | 0.10 | -0.015 | -13.04% | 0.11 | 0.11 | 0.10 | 35,060 |
| Feb 23 2024 | 0.115 | 0.02 | 21.05% | 0.09 | 0.115 | 0.09 | 90,200 |
| Feb 22 2024 | 0.095 | -0.015 | -13.64% | 0.105 | 0.105 | 0.095 | 368,055 |
| Feb 21 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 51,500 |
