Ausgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.85	0.90	0.84	0.90	0.90	4.05%	796,540
Dec 2, 2025	0.91	0.93	0.86	0.87	0.87	-3.89%	788,195
Dec 1, 2025	0.90	0.90	0.89	0.90	0.90	3.45%	75,893
Nov 28, 2025	0.85	0.88	0.84	0.87	0.87	1.16%	393,486
Nov 27, 2025	0.86	0.89	0.84	0.86	0.86	2.38%	907,230
Nov 26, 2025	0.85	0.86	0.83	0.84	0.84	-2.33%	483,547
Nov 25, 2025	0.83	0.88	0.81	0.86	0.86	10.97%	783,610
Nov 24, 2025	0.80	0.82	0.76	0.78	0.78	-0.64%	1,040,077
Nov 21, 2025	0.85	0.85	0.78	0.78	0.78	-5.45%	891,080
Nov 20, 2025	0.81	0.86	0.81	0.83	0.83	1.85%	482,975
Nov 19, 2025	0.85	0.88	0.79	0.81	0.81	-7.95%	735,759
Nov 14, 2025	0.83	0.88	0.82	0.88	0.88	7.98%	999,721
Nov 13, 2025	0.83	0.85	0.82	0.82	0.82	1.87%	290,977
Nov 12, 2025	0.84	0.84	0.80	0.80	0.80	-1.84%	243,354
Nov 11, 2025	0.84	0.85	0.82	0.82	0.82	1.24%	681,975
Nov 10, 2025	0.78	0.83	0.78	0.81	0.81	3.21%	536,903
Nov 7, 2025	0.82	0.85	0.78	0.78	0.78	-3.70%	187,250
Nov 6, 2025	0.81	0.81	0.78	0.81	0.81	5.19%	355,000
Nov 5, 2025	0.85	0.85	0.74	0.77	0.77	-0.65%	505,155
Nov 4, 2025	0.79	0.79	0.77	0.78	0.78	-0.64%	547,457
Nov 3, 2025	0.81	0.81	0.78	0.78	0.78	-	454,208
Oct 31, 2025	0.79	0.81	0.78	0.78	0.78	3.31%	737,714
Oct 30, 2025	0.76	0.78	0.75	0.76	0.76	0.67%	1,469,266
Oct 29, 2025	0.74	0.77	0.73	0.75	0.75	2.04%	1,128,395
Oct 28, 2025	0.77	0.78	0.74	0.74	0.74	-6.96%	1,210,120
Oct 27, 2025	0.84	0.84	0.79	0.79	0.79	-5.95%	546,231
Oct 24, 2025	0.86	0.87	0.84	0.84	0.84	-0.59%	501,193
Oct 23, 2025	0.85	0.87	0.84	0.85	0.85	0.60%	961,732
Oct 22, 2025	0.87	0.87	0.80	0.84	0.84	-6.67%	1,057,476
Oct 21, 2025	0.92	0.94	0.89	0.90	0.90	1.69%	491,749
Oct 20, 2025	0.92	0.92	0.87	0.89	0.89	-4.32%	799,987
Oct 17, 2025	0.93	0.94	0.89	0.93	0.93	-3.65%	1,014,230
Oct 16, 2025	0.96	0.99	0.95	0.96	0.96	-	872,729
Oct 15, 2025	0.95	0.97	0.94	0.96	0.96	2.67%	520,976
Oct 14, 2025	0.92	0.96	0.92	0.94	0.94	1.63%	652,075
Oct 13, 2025	0.89	0.93	0.87	0.92	0.92	2.79%	1,261,698
Oct 10, 2025	0.94	0.94	0.89	0.90	0.90	-5.79%	5,235,311
Oct 9, 2025	0.96	0.96	0.93	0.95	0.95	-1.04%	323,197
Oct 8, 2025	0.93	0.96	0.91	0.96	0.96	3.23%	948,101
Oct 7, 2025	0.99	0.99	0.93	0.93	0.93	-5.58%	1,079,517
Oct 6, 2025	0.98	1.01	0.93	0.99	0.99	2.60%	1,291,826
Oct 3, 2025	1.00	1.00	0.95	0.96	0.96	-4.95%	897,804
Oct 2, 2025	0.99	1.03	0.99	1.01	1.01	2.02%	676,861
Oct 1, 2025	1.02	1.02	0.99	0.99	0.99	-3.88%	1,103,543
Sep 30, 2025	1.03	1.03	1.00	1.03	1.03	-0.96%	448,620
Sep 29, 2025	1.01	1.04	1.00	1.04	1.04	1.46%	1,290,866
Sep 26, 2025	0.96	1.04	0.95	1.03	1.03	4.06%	1,818,723
Sep 25, 2025	0.94	1.00	0.93	0.99	0.99	4.79%	1,786,226
Sep 24, 2025	0.97	0.98	0.93	0.94	0.94	-3.59%	1,225,160
Sep 23, 2025	0.96	0.98	0.93	0.98	0.98	4.84%	1,003,695