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
11/12/2020 45.50p 45.75p 45.30p 45.50p 3268
10/12/2020 45.50p 46.00p 45.25p 45.50p 13296
09/12/2020 45.50p 45.50p 45.40p 45.50p 14827
08/12/2020 45.00p 46.00p 44.22p 45.50p 55254
07/12/2020 45.00p 45.00p 44.20p 45.00p 27893
04/12/2020 43.00p 46.00p 42.25p 45.00p 108808
03/12/2020 43.00p 43.75p 42.20p 43.00p 44204
02/12/2020 43.00p 43.75p 42.01p 43.00p 26918
01/12/2020 43.00p 44.00p 42.55p 43.00p 84428
30/11/2020 43.00p 43.80p 42.50p 43.00p 27464
27/11/2020 44.00p 44.00p 42.50p 43.00p 16664
26/11/2020 44.00p 45.99p 44.00p 44.00p 9885
25/11/2020 43.50p 46.00p 43.50p 44.00p 19400
24/11/2020 45.00p 45.00p 42.00p 43.50p 16370
23/11/2020 45.00p 47.00p 44.60p 45.00p 104090
20/11/2020 44.00p 46.00p 44.00p 45.00p 15916
19/11/2020 44.50p 44.68p 44.00p 44.00p 33310
18/11/2020 44.50p 45.00p 44.30p 44.50p 5601
17/11/2020 44.50p 44.78p 44.30p 44.50p 40460
16/11/2020 44.50p 44.90p 44.30p 44.50p 5575
13/11/2020 44.50p 45.00p 44.50p 44.50p 8900
12/11/2020 46.00p 47.00p 44.50p 44.50p 7800
10/11/2020 44.50p 45.00p 43.55p 44.50p 7268
09/11/2020 45.00p 45.25p 44.01p 44.50p 9881
06/11/2020 45.00p 46.00p 43.50p 45.00p 32261
05/11/2020 45.00p 45.50p 45.00p 45.00p 25865
04/11/2020 45.00p 45.03p 45.00p 45.00p 15000
03/11/2020 44.50p 45.00p 44.50p 45.00p 2204
02/11/2020 42.50p 46.00p 42.50p 44.50p 5287
30/10/2020 44.50p 45.00p 39.00p 42.00p 125371
29/10/2020 45.00p 46.00p 44.00p 45.50p 6200
28/10/2020 47.00p 47.00p 45.00p 45.50p 54530
27/10/2020 47.50p 47.50p 46.00p 47.00p 23786
26/10/2020 47.50p 48.44p 46.01p 47.50p 4802
23/10/2020 48.50p 49.00p 46.00p 47.50p 40468
22/10/2020 48.50p 49.00p 47.00p 48.50p 68109
21/10/2020 48.50p 49.50p 47.50p 48.50p 73153
20/10/2020 49.00p 49.49p 47.00p 48.50p 16301
19/10/2020 49.00p 49.90p 49.00p 49.00p 11642
16/10/2020 50.25p 50.25p 48.01p 49.00p 9177
15/10/2020 49.00p 50.80p 48.01p 49.00p 26059
14/10/2020 46.00p 49.00p 46.00p 48.50p 46500
13/10/2020 46.00p 46.00p 45.00p 46.00p 896166
12/10/2020 46.00p 46.20p 46.00p 46.00p 10240
09/10/2020 46.00p 46.50p 46.00p 46.00p 29323
08/10/2020 46.00p 46.22p 46.00p 46.00p 2163
07/10/2020 46.00p 46.25p 45.00p 46.00p 16129
06/10/2020 46.00p 46.48p 45.00p 46.00p 32924
05/10/2020 46.50p 46.63p 45.10p 46.00p 20531
02/10/2020 46.00p 47.00p 45.55p 46.50p 55843
01/10/2020 46.50p 47.28p 45.00p 45.00p 24621
30/09/2020 46.50p 48.00p 46.50p 46.50p 34840
29/09/2020 46.50p 47.42p 45.50p 46.50p 43495
28/09/2020 46.50p 47.44p 46.50p 46.50p 69986
25/09/2020 46.50p 47.70p 45.55p 46.50p 32873
24/09/2020 46.50p 47.70p 46.50p 46.50p 15414
23/09/2020 46.50p 46.50p 45.85p 46.50p 3333
22/09/2020 46.50p 47.88p 45.85p 46.50p 8572
21/09/2020 45.50p 47.88p 45.50p 46.50p 127930
18/09/2020 45.50p 45.75p 45.00p 45.50p 139919
17/09/2020 45.50p 45.50p 45.34p 45.50p 5660
16/09/2020 45.50p 45.50p 45.01p 45.50p 36576
15/09/2020 45.50p 45.50p 45.00p 45.50p 16593
14/09/2020 45.50p 45.50p 45.01p 45.50p 15158
11/09/2020 45.50p 45.50p 45.50p 45.50p 25000
10/09/2020 45.50p 45.50p 45.01p 45.50p 17299
09/09/2020 45.50p 45.50p 45.30p 45.50p 2185
08/09/2020 45.50p 45.50p 45.01p 45.50p 30119
07/09/2020 45.50p 45.50p 45.44p 45.50p 398
04/09/2020 45.50p 46.00p 45.50p 45.50p 1000
03/09/2020 45.50p 45.50p 45.01p 45.50p 4413
02/09/2020 45.50p 45.50p 45.00p 45.50p 22852
01/09/2020 45.50p 46.00p 45.00p 45.00p 7522
28/08/2020 45.50p 46.00p 45.00p 45.50p 13804
27/08/2020 46.00p 47.00p 45.00p 47.00p 22782
26/08/2020 46.00p 46.10p 45.00p 46.00p 21763
25/08/2020 46.50p 46.50p 46.00p 46.00p 17580
24/08/2020 46.50p 48.00p 45.00p 46.50p 102524
21/08/2020 45.50p 47.00p 45.50p 46.50p 3465
20/08/2020 45.50p 46.00p 45.10p 46.00p 2042078
19/08/2020 48.00p 48.00p 45.10p 46.00p 68007
18/08/2020 48.00p 48.35p 48.00p 48.00p 2809
17/08/2020 48.00p 48.38p 47.00p 48.00p 9387
14/08/2020 46.50p 49.00p 46.50p 49.00p 44288
13/08/2020 46.00p 46.50p 46.00p 46.50p 4093
12/08/2020 46.00p 46.18p 45.00p 46.00p 26586
11/08/2020 46.00p 46.22p 45.00p 46.00p 39108
10/08/2020 46.50p 46.50p 45.00p 46.00p 429228
07/08/2020 46.50p 46.50p 44.50p 46.50p 49043
06/08/2020 47.50p 47.50p 46.00p 46.50p 33917
05/08/2020 45.00p 49.00p 44.01p 49.00p 534630
04/08/2020 46.00p 46.00p 44.00p 46.00p 56401
03/08/2020 46.00p 46.00p 45.00p 46.00p 23576
31/07/2020 49.50p 53.00p 45.00p 46.00p 646669

*Close Price adjusted for both dividends and splits