Ausgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.87	0.88	0.84	0.84	0.84	-2.33%	1,362,167
Jun 4, 2026	0.86	0.87	0.82	0.86	0.86	3.61%	510,819
Jun 3, 2026	0.86	0.88	0.83	0.83	0.83	-2.92%	318,881
Jun 2, 2026	0.81	0.86	0.81	0.86	0.86	0.59%	227,818
Jun 1, 2026	0.85	0.88	0.85	0.85	0.85	-0.58%	229,999
May 29, 2026	0.89	0.89	0.84	0.86	0.86	4.91%	461,911
May 28, 2026	0.87	0.88	0.79	0.82	0.82	-5.23%	810,479
May 27, 2026	0.89	0.89	0.84	0.86	0.86	0.58%	429,384
May 26, 2026	0.86	0.86	0.82	0.86	0.86	3.01%	351,324
May 25, 2026	0.82	0.85	0.82	0.83	0.83	1.84%	4,238,238
May 22, 2026	0.81	0.82	0.80	0.82	0.82	1.24%	50,893
May 21, 2026	0.81	0.84	0.80	0.81	0.81	3.21%	235,298
May 20, 2026	0.80	0.80	0.78	0.78	0.78	-4.29%	718,229
May 19, 2026	0.85	0.85	0.81	0.82	0.82	-0.61%	484,255
May 18, 2026	0.84	0.84	0.82	0.82	0.82	-2.96%	497,440
May 15, 2026	0.90	0.90	0.85	0.85	0.85	-5.59%	617,304
May 14, 2026	0.91	0.92	0.88	0.90	0.90	-1.10%	859,173
May 13, 2026	0.92	0.95	0.91	0.91	0.91	-1.09%	558,688
May 12, 2026	0.92	0.95	0.91	0.92	0.92	0.55%	388,216
May 11, 2026	0.99	0.99	0.91	0.91	0.91	-7.61%	940,110
May 8, 2026	0.98	0.99	0.96	0.99	0.99	1.55%	250,105
May 7, 2026	0.95	0.98	0.95	0.97	0.97	3.19%	526,823
May 6, 2026	0.91	0.94	0.91	0.94	0.94	4.44%	508,324
May 5, 2026	0.94	0.94	0.90	0.90	0.90	-3.23%	619,741
May 4, 2026	0.91	0.95	0.91	0.93	0.93	2.20%	217,304
May 1, 2026	0.92	0.97	0.91	0.91	0.91	0.55%	153,898
Apr 30, 2026	0.95	0.95	0.90	0.91	0.91	-3.72%	719,484
Apr 29, 2026	0.93	0.95	0.92	0.94	0.94	1.62%	227,474
Apr 28, 2026	0.97	0.98	0.92	0.93	0.93	-4.15%	822,649
Apr 27, 2026	0.96	1.00	0.96	0.97	0.97	1.58%	163,729
Apr 24, 2026	1.00	1.01	0.95	0.95	0.95	-3.55%	390,621
Apr 23, 2026	1.02	1.03	0.98	0.99	0.99	-0.51%	886,759
Apr 22, 2026	0.99	1.01	0.98	0.99	0.99	0.51%	651,989
Apr 21, 2026	1.00	1.02	0.99	0.99	0.99	0.51%	416,037
Apr 20, 2026	0.98	1.01	0.96	0.98	0.98	-	206,379
Apr 17, 2026	1.03	1.04	0.97	0.98	0.98	-4.85%	490,823
Apr 16, 2026	1.03	1.03	1.01	1.03	1.03	-0.48%	406,868
Apr 15, 2026	1.03	1.05	1.00	1.04	1.04	6.15%	494,980
Apr 14, 2026	0.98	0.99	0.95	0.98	0.98	3.72%	252,763
Apr 13, 2026	0.95	0.95	0.90	0.94	0.94	-3.09%	668,049
Apr 10, 2026	1.00	1.00	0.97	0.97	0.97	-2.02%	298,244
Apr 9, 2026	0.99	1.00	0.96	0.99	0.99	-	569,123
Apr 8, 2026	0.90	1.03	0.90	0.99	0.99	11.24%	818,502
Apr 7, 2026	0.93	0.93	0.88	0.89	0.89	-1.66%	1,032,117
Apr 2, 2026	0.93	0.93	0.88	0.91	0.91	1.69%	1,260,483
Apr 1, 2026	0.87	0.90	0.85	0.89	0.89	4.09%	394,459
Mar 31, 2026	0.84	0.88	0.81	0.86	0.86	4.27%	203,168
Mar 30, 2026	0.83	0.85	0.79	0.82	0.82	-	727,600
Mar 27, 2026	0.83	0.83	0.79	0.82	0.82	-1.80%	496,534
Mar 26, 2026	0.90	0.91	0.84	0.84	0.84	-6.18%	551,664