AEX Gold Inc. NPV (DI) (AEXG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AEX Gold Inc. NPV (DI)

Date Open High Low Close* Volume
23/09/2021 26.50p 26.50p 26.00p 26.50p 3388
22/09/2021 26.50p 27.00p 26.02p 26.50p 33897
21/09/2021 26.50p 26.50p 26.00p 26.50p 13840
20/09/2021 27.50p 28.00p 25.25p 25.40p 660927
17/09/2021 27.50p 27.75p 27.49p 27.50p 26293
16/09/2021 27.50p 27.50p 27.45p 27.50p 43000
15/09/2021 28.50p 28.50p 26.70p 27.20p 396540
14/09/2021 28.50p 28.55p 28.50p 28.50p 5067
13/09/2021 29.00p 30.50p 28.00p 28.50p 989009
10/09/2021 28.50p 30.70p 28.50p 29.00p 241993
09/09/2021 28.50p 29.40p 28.00p 28.00p 197590
08/09/2021 28.50p 28.80p 28.28p 28.50p 132174
07/09/2021 28.50p 28.50p 28.50p 28.50p 0
06/09/2021 28.50p 28.75p 28.50p 28.50p 63140
03/09/2021 28.50p 28.50p 28.25p 28.50p 284
02/09/2021 28.50p 28.50p 28.50p 28.50p 0
01/09/2021 28.50p 28.75p 28.25p 28.50p 3809
31/08/2021 28.50p 28.50p 28.02p 28.50p 30000
30/08/2021 28.50p 29.00p 28.50p 28.50p 19754
27/08/2021 28.50p 29.00p 28.50p 28.50p 19754
26/08/2021 29.00p 29.00p 28.05p 28.50p 72769
25/08/2021 28.00p 29.00p 28.00p 29.00p 33312
24/08/2021 28.00p 28.25p 28.00p 28.00p 18500
23/08/2021 28.00p 28.00p 28.00p 28.00p 5000
20/08/2021 28.50p 29.00p 28.00p 28.00p 103202
19/08/2021 29.50p 30.00p 28.00p 28.50p 60160
18/08/2021 29.50p 29.50p 29.00p 29.00p 5068
17/08/2021 29.50p 29.50p 29.50p 29.50p 0
16/08/2021 29.50p 29.80p 29.50p 29.50p 100
13/08/2021 29.50p 29.50p 29.20p 29.50p 23000
12/08/2021 29.50p 29.50p 29.50p 29.50p 0
11/08/2021 29.50p 29.80p 29.20p 29.50p 711
10/08/2021 29.50p 29.80p 29.25p 29.50p 20567
09/08/2021 30.00p 30.00p 29.00p 30.00p 120602
06/08/2021 30.00p 30.00p 29.90p 30.00p 3000
05/08/2021 30.00p 30.00p 30.00p 30.00p 0
04/08/2021 30.00p 30.00p 29.90p 30.00p 10000
03/08/2021 30.00p 30.60p 29.70p 30.60p 33400
02/08/2021 30.00p 30.00p 29.66p 30.00p 12782
30/07/2021 30.00p 30.00p 30.00p 30.00p 0
29/07/2021 30.00p 30.00p 29.70p 30.00p 1100
28/07/2021 30.00p 30.00p 30.00p 30.00p 0
27/07/2021 30.00p 30.36p 29.66p 30.00p 10504
26/07/2021 30.50p 30.50p 29.00p 30.00p 65119
23/07/2021 30.00p 31.00p 29.04p 30.50p 122081
22/07/2021 30.00p 30.00p 29.22p 30.00p 62462
21/07/2021 30.00p 30.36p 29.22p 30.00p 7526
20/07/2021 30.00p 30.00p 29.12p 30.00p 46679
19/07/2021 30.00p 30.00p 29.30p 30.00p 35736
16/07/2021 30.00p 30.36p 30.00p 30.00p 4647
15/07/2021 30.00p 30.88p 29.21p 30.00p 66824
14/07/2021 30.00p 30.00p 29.21p 30.00p 14641
13/07/2021 30.00p 30.80p 29.10p 30.00p 123142
12/07/2021 29.00p 31.00p 28.00p 30.00p 129320
09/07/2021 29.00p 29.00p 29.00p 29.00p 0
08/07/2021 29.00p 29.00p 29.00p 29.00p 0
07/07/2021 29.00p 29.95p 28.00p 29.00p 77971
06/07/2021 29.00p 29.96p 29.00p 29.00p 17390
05/07/2021 29.00p 29.60p 29.00p 29.00p 23276
02/07/2021 28.00p 30.00p 28.00p 29.00p 175678
01/07/2021 28.00p 28.75p 28.00p 28.00p 2831
30/06/2021 28.00p 28.00p 27.40p 28.00p 6206
29/06/2021 28.00p 28.00p 27.25p 28.00p 69426
28/06/2021 28.00p 28.00p 27.25p 28.00p 4088
25/06/2021 28.00p 28.00p 27.50p 28.00p 105505
24/06/2021 27.50p 29.00p 27.00p 29.00p 71965
23/06/2021 27.50p 28.00p 27.05p 28.00p 208073
22/06/2021 29.00p 30.00p 27.00p 27.50p 254262
21/06/2021 29.50p 29.50p 28.00p 28.00p 230500
18/06/2021 31.00p 31.00p 28.00p 29.50p 205264
17/06/2021 31.50p 32.00p 30.00p 31.00p 147681
16/06/2021 31.50p 31.50p 31.05p 31.50p 204042
15/06/2021 31.50p 31.50p 30.80p 31.50p 69794
14/06/2021 31.50p 32.00p 31.35p 31.60p 113671
11/06/2021 31.00p 31.85p 31.00p 31.50p 48314
10/06/2021 31.50p 32.00p 31.05p 31.50p 128986
09/06/2021 32.50p 33.00p 31.00p 31.50p 110856
08/06/2021 33.00p 33.30p 32.00p 32.50p 150691
07/06/2021 32.50p 34.00p 31.00p 33.00p 160081
04/06/2021 31.50p 32.00p 31.50p 32.00p 29999
03/06/2021 31.50p 32.00p 31.00p 31.50p 292164
02/06/2021 30.00p 32.00p 29.00p 32.00p 133982
01/06/2021 30.50p 31.00p 29.70p 30.00p 58157
31/05/2021 30.00p 31.00p 30.00p 30.50p 71101
28/05/2021 30.00p 31.00p 30.00p 30.50p 71101
27/05/2021 30.00p 31.00p 29.00p 30.00p 132818
26/05/2021 29.50p 31.00p 29.25p 29.60p 601745
25/05/2021 29.50p 30.00p 29.10p 29.50p 197998
24/05/2021 29.50p 30.00p 29.00p 29.40p 423948
21/05/2021 29.50p 29.60p 29.00p 29.00p 370020
20/05/2021 29.50p 29.64p 28.93p 29.50p 59455
19/05/2021 30.30p 31.00p 29.00p 29.50p 372352
18/05/2021 29.00p 30.30p 29.00p 30.30p 289486
17/05/2021 29.00p 29.50p 28.30p 29.00p 44346
14/05/2021 29.00p 29.10p 28.88p 29.00p 96000
13/05/2021 29.50p 30.00p 28.00p 29.00p 373146
12/05/2021 29.50p 30.00p 29.02p 29.50p 215425
11/05/2021 29.00p 30.00p 29.00p 29.00p 693434
10/05/2021 28.00p 30.00p 27.33p 29.00p 443283
07/05/2021 27.50p 29.00p 27.00p 28.00p 10838
06/05/2021 27.50p 28.00p 27.00p 27.00p 455687
05/05/2021 27.20p 27.90p 26.91p 27.50p 281021
04/05/2021 26.50p 27.60p 26.30p 27.20p 415039
03/05/2021 26.00p 27.00p 26.00p 26.50p 2642415
30/04/2021 26.00p 27.00p 26.00p 26.50p 2642415
29/04/2021 27.20p 28.00p 25.40p 26.00p 344499
28/04/2021 27.20p 27.20p 26.28p 27.20p 293845
27/04/2021 27.00p 28.00p 26.00p 27.20p 93886
26/04/2021 27.00p 27.80p 26.22p 27.00p 122594
23/04/2021 27.00p 27.00p 26.22p 27.00p 677945
22/04/2021 27.00p 27.00p 26.80p 27.00p 102258
21/04/2021 27.50p 28.00p 26.00p 27.00p 62891
20/04/2021 27.50p 27.50p 27.00p 27.50p 289617
19/04/2021 27.50p 27.60p 27.00p 27.50p 294840
16/04/2021 27.50p 28.30p 26.75p 27.60p 265778
15/04/2021 27.50p 27.60p 27.02p 27.50p 269644
14/04/2021 27.50p 28.00p 27.40p 27.60p 1188767
13/04/2021 26.00p 28.00p 26.00p 27.50p 274157
12/04/2021 25.50p 27.00p 25.00p 26.00p 217027
09/04/2021 25.50p 26.80p 25.00p 25.50p 153605
08/04/2021 26.50p 27.00p 23.60p 25.50p 820697
07/04/2021 26.50p 27.80p 26.00p 26.40p 102653
06/04/2021 26.00p 27.00p 25.00p 26.50p 89608
05/04/2021 26.00p 27.00p 25.12p 26.00p 101277
02/04/2021 26.00p 27.00p 25.12p 26.00p 101277
01/04/2021 26.00p 27.00p 25.12p 26.00p 101277
31/03/2021 26.50p 26.50p 25.00p 26.20p 101781
30/03/2021 27.30p 27.60p 26.00p 26.50p 60251
29/03/2021 27.30p 27.50p 27.00p 27.30p 220072
26/03/2021 27.50p 27.60p 27.00p 27.30p 123254
25/03/2021 28.50p 29.00p 27.00p 27.40p 185725
24/03/2021 29.50p 29.50p 28.00p 28.50p 51226
23/03/2021 29.50p 29.60p 29.00p 29.50p 43219
22/03/2021 29.00p 29.50p 29.00p 29.50p 39205
19/03/2021 29.50p 30.00p 29.00p 29.50p 47021
18/03/2021 31.50p 32.00p 29.00p 30.00p 256628
17/03/2021 31.50p 31.67p 31.25p 31.50p 14900
16/03/2021 30.70p 33.00p 30.70p 31.50p 606950
15/03/2021 29.50p 31.40p 29.39p 31.00p 95187
12/03/2021 29.50p 30.00p 29.00p 30.00p 92669
11/03/2021 28.50p 30.00p 28.50p 29.60p 144855
10/03/2021 27.50p 29.00p 27.00p 28.50p 73893
09/03/2021 27.50p 28.00p 27.50p 27.50p 104049
08/03/2021 27.50p 28.00p 27.43p 28.00p 704317
05/03/2021 27.50p 28.00p 27.44p 27.50p 226492
04/03/2021 27.50p 28.00p 27.35p 28.00p 646895
03/03/2021 27.50p 28.00p 27.15p 27.50p 1839585
02/03/2021 27.50p 28.00p 27.00p 27.50p 441943
01/03/2021 27.50p 28.00p 27.00p 28.00p 35254
26/02/2021 28.50p 30.00p 27.00p 27.50p 156965
25/02/2021 27.50p 29.00p 27.00p 28.50p 91692
24/02/2021 26.50p 28.00p 26.00p 27.50p 118247
23/02/2021 27.20p 27.40p 24.00p 26.50p 453164
22/02/2021 28.00p 28.00p 27.00p 27.20p 143921
19/02/2021 28.00p 29.00p 27.00p 28.00p 215733
18/02/2021 28.50p 30.00p 27.00p 28.00p 191656
17/02/2021 29.50p 30.80p 28.00p 28.50p 135410
16/02/2021 30.00p 30.60p 29.00p 29.20p 136320
15/02/2021 29.50p 31.00p 29.00p 29.00p 394184
12/02/2021 30.50p 31.00p 28.00p 29.00p 517214
11/02/2021 31.50p 32.00p 29.99p 30.60p 1012601
10/02/2021 42.50p 52.00p 29.00p 30.40p 3174157
09/02/2021 53.50p 55.00p 53.00p 55.00p 182051
08/02/2021 54.50p 55.00p 53.00p 54.00p 49171
05/02/2021 55.50p 56.00p 54.00p 54.50p 82643
04/02/2021 56.50p 57.00p 55.00p 55.50p 150751
03/02/2021 56.00p 57.50p 56.00p 57.00p 288925
02/02/2021 56.00p 59.00p 55.00p 56.50p 747622
01/02/2021 53.00p 56.90p 53.00p 55.50p 1280017
29/01/2021 51.00p 52.00p 50.00p 51.00p 22802
28/01/2021 52.50p 53.00p 50.00p 51.50p 58429
27/01/2021 53.50p 55.00p 51.00p 52.50p 22995
26/01/2021 54.50p 55.00p 52.00p 54.00p 377389
25/01/2021 51.00p 58.00p 51.00p 54.50p 1052667
22/01/2021 50.00p 52.00p 49.85p 51.00p 1000797
21/01/2021 50.00p 50.00p 49.00p 50.00p 36483
20/01/2021 51.50p 52.00p 48.50p 50.00p 102996
19/01/2021 48.50p 52.50p 47.06p 51.50p 267149
18/01/2021 48.50p 48.50p 47.01p 48.50p 43215
15/01/2021 48.50p 50.50p 47.20p 48.50p 30835
14/01/2021 46.50p 49.40p 46.00p 48.50p 97054
13/01/2021 45.50p 47.00p 44.96p 46.00p 3598874
12/01/2021 45.50p 47.00p 44.30p 45.50p 57790
11/01/2021 45.50p 45.50p 44.30p 45.50p 47981
08/01/2021 45.50p 45.50p 44.30p 45.50p 74596
07/01/2021 45.50p 45.50p 45.00p 45.50p 64129
06/01/2021 45.50p 47.00p 44.50p 45.50p 94751
05/01/2021 45.00p 47.00p 44.30p 45.50p 113443
04/01/2021 44.50p 46.00p 44.01p 46.00p 620473
31/12/2020 44.50p 44.50p 44.20p 44.50p 3565
30/12/2020 44.50p 44.50p 44.01p 44.50p 90558
24/12/2020 44.50p 44.50p 44.01p 44.50p 17793
23/12/2020 44.00p 45.00p 44.00p 44.50p 198921
22/12/2020 44.00p 44.50p 44.00p 44.50p 22081
21/12/2020 44.50p 44.50p 44.01p 44.50p 1500
18/12/2020 44.50p 44.70p 44.00p 44.50p 649893
17/12/2020 45.00p 46.00p 44.00p 44.50p 21184
16/12/2020 45.00p 45.50p 45.00p 45.00p 3600
15/12/2020 45.50p 45.50p 45.00p 45.00p 13443
14/12/2020 45.50p 45.50p 45.29p 45.50p 12980

*Close Price adjusted for both dividends and splits