S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Gold By Gold (ALGLD)
Gold By Gold (ALGLD) Historical

ALGLD Gold By Gold

2.06

0.14 (7.29%)

May 15 2024 - Closed

Delayed by 15 minutes

ALGLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0.00
May 13 2024	2.06	0.17	8.99%	2.06	2.06	2.06	959
May 10 2024	1.89	-0.03	-1.56%	2.06	2.06	1.89	1,066
May 09 2024	1.92	0.00	0.00%	1.92	1.92	1.92	153
May 08 2024	1.92	-0.08	-4.00%	1.86	1.92	1.86	304
May 07 2024	2.00	0.02	1.01%	2.00	2.00	2.00	1,033
May 06 2024	1.98	0.06	3.13%	1.98	1.98	1.98	1,711
May 03 2024	1.92	0.12	6.67%	1.88	1.92	1.88	1,419
May 02 2024	1.80	0.00	0.00%	1.80	1.80	1.80	365
Apr 30 2024	1.80	0.10	5.88%	1.98	1.98	1.80	965
Apr 29 2024	1.70	0.04	2.41%	1.70	1.70	1.70	783
Apr 26 2024	1.66	0.06	3.75%	1.66	1.66	1.66	2,077
Apr 25 2024	1.60	0.15	10.34%	1.45	1.60	1.45	784
Apr 24 2024	1.45	-0.05	-3.33%	1.45	1.45	1.45	2,016
Apr 23 2024	1.50	-0.20	-11.76%	1.50	1.50	1.50	4,287
Apr 22 2024	1.70	-0.24	-12.37%	1.70	1.70	1.70	2,730
Apr 19 2024	1.94	-0.12	-5.83%	2.28	2.28	1.94	3,415
Apr 18 2024	2.06	-0.14	-6.36%	2.28	2.28	2.06	4,633
Apr 17 2024	2.20	0.40	22.22%	1.87	2.20	1.87	7,419
Apr 16 2024	1.80	0.25	16.13%	1.80	1.80	1.80	2,898
Apr 15 2024	1.55	0.00	0.00%	1.55	1.55	1.55	0.00
Apr 12 2024	1.55	0.05	3.33%	1.55	1.55	1.55	1,291
Apr 11 2024	1.50	0.05	3.45%	1.50	1.50	1.50	4,088
Apr 10 2024	1.45	0.05	3.57%	1.33	1.45	1.33	1,987
Apr 09 2024	1.40	-0.10	-6.67%	1.50	1.50	1.40	424
Apr 08 2024	1.50	0.22	17.19%	1.48	1.50	1.48	8,603
Apr 05 2024	1.28	0.09	7.56%	1.47	1.47	1.28	3,348
Apr 04 2024	1.19	0.08	7.21%	1.49	1.49	1.19	7,702
Apr 03 2024	1.11	-0.16	-12.60%	1.27	1.27	1.11	609
Apr 02 2024	1.27	0.12	10.43%	1.27	1.27	1.27	3,683
Mar 28 2024	1.15	0.07	6.48%	1.27	1.27	1.15	473
Mar 27 2024	1.08	-0.02	-1.82%	1.27	1.27	1.08	1,822
Mar 26 2024	1.10	-0.20	-15.38%	1.10	1.10	1.10	90
Mar 25 2024	1.30	0.17	15.04%	1.33	1.33	1.30	1,086
Mar 22 2024	1.13	0.03	2.73%	1.10	1.13	1.10	29
Mar 21 2024	1.10	0.00	0.00%	1.10	1.10	1.10	5,667
Mar 20 2024	1.10	0.03	2.80%	1.10	1.10	1.10	2,300
Mar 19 2024	1.07	0.00	0.00%	1.07	1.07	1.07	105
Mar 18 2024	1.07	-0.02	-1.83%	1.02	1.07	1.02	1,536
Mar 15 2024	1.09	0.01	0.93%	1.09	1.09	1.09	506
Mar 14 2024	1.08	0.07	6.93%	1.02	1.08	1.02	130
Mar 13 2024	1.01	0.00	0.00%	1.01	1.01	1.01	300
Mar 12 2024	1.01	-0.09	-8.18%	1.01	1.01	1.01	849
Mar 11 2024	1.10	0.00	0.00%	1.10	1.10	1.10	6,400
Mar 08 2024	1.10	0.06	5.77%	1.10	1.10	1.10	2,785
Mar 07 2024	1.04	0.02	1.96%	1.04	1.04	1.04	627
Mar 06 2024	1.02	-0.03	-2.86%	1.00	1.02	1.00	11,919
Mar 05 2024	1.05	-0.01	-0.94%	1.06	1.06	1.05	779
Mar 04 2024	1.06	0.00	0.00%	1.06	1.06	1.06	102
Mar 01 2024	1.06	-0.02	-1.85%	1.06	1.06	1.06	1,161
Feb 29 2024	1.08	0.03	2.86%	1.05	1.08	1.05	272
Feb 28 2024	1.05	0.01	0.96%	1.10	1.10	1.05	1,011
Feb 27 2024	1.04	-0.07	-6.31%	1.10	1.10	1.04	999
Feb 26 2024	1.11	0.06	5.71%	1.11	1.11	1.11	25
Feb 23 2024	1.05	-0.04	-3.67%	1.05	1.05	1.05	128
Feb 22 2024	1.09	-0.04	-3.54%	1.06	1.09	1.06	255
Feb 21 2024	1.13	0.02	1.80%	1.05	1.13	1.05	42
Feb 20 2024	1.11	0.01	0.91%	1.05	1.11	1.05	110
Feb 19 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0.00
Feb 16 2024	1.10	0.07	6.80%	1.05	1.10	1.05	2,176
Feb 15 2024	1.03	-0.10	-8.85%	1.12	1.12	1.03	21

RBC Quant EAFE Equity Le...

CITIC Capital Acquisition

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions