Ausgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.86	0.88	0.82	0.83	0.83	-5.17%	1,006,900
Jul 16, 2026	0.85	0.87	0.83	0.87	0.87	1.75%	432,722
Jul 15, 2026	0.86	0.86	0.84	0.86	0.86	0.59%	195,053
Jul 14, 2026	0.85	0.86	0.81	0.85	0.85	1.80%	201,976
Jul 13, 2026	0.86	0.86	0.81	0.84	0.84	-1.18%	346,836
Jul 10, 2026	0.83	0.86	0.83	0.85	0.85	2.42%	321,632
Jul 9, 2026	0.86	0.88	0.82	0.83	0.83	-3.51%	290,182
Jul 8, 2026	0.87	0.88	0.84	0.86	0.86	-1.16%	200,645
Jul 7, 2026	0.92	0.92	0.87	0.87	0.87	-5.46%	132,380
Jul 6, 2026	0.90	0.92	0.87	0.92	0.92	7.65%	593,568
Jul 3, 2026	0.87	0.89	0.85	0.85	0.85	-0.58%	691,936
Jul 2, 2026	0.81	0.86	0.80	0.86	0.86	8.92%	251,377
Jul 1, 2026	0.80	0.81	0.78	0.79	0.79	-0.63%	237,492
Jun 30, 2026	0.82	0.82	0.77	0.79	0.79	-2.47%	731,168
Jun 29, 2026	0.80	0.83	0.80	0.81	0.81	0.62%	269,951
Jun 26, 2026	0.81	0.82	0.80	0.81	0.81	0.63%	213,290
Jun 25, 2026	0.81	0.83	0.79	0.80	0.80	-2.44%	423,126
Jun 24, 2026	0.82	0.82	0.80	0.82	0.82	2.50%	264,757
Jun 23, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	238,870
Jun 22, 2026	0.84	0.84	0.79	0.83	0.83	-1.19%	579,409
Jun 19, 2026	0.85	0.88	0.84	0.84	0.84	-6.15%	305,663
Jun 18, 2026	0.92	0.92	0.88	0.90	0.90	-4.79%	423,969
Jun 17, 2026	0.91	0.97	0.90	0.94	0.94	5.62%	774,124
Jun 16, 2026	0.89	0.91	0.87	0.89	0.89	2.30%	208,244
Jun 15, 2026	0.85	0.89	0.84	0.87	0.87	6.10%	638,605
Jun 12, 2026	0.80	0.84	0.80	0.82	0.82	5.81%	297,793
Jun 11, 2026	0.77	0.80	0.75	0.78	0.78	-0.64%	578,998
Jun 10, 2026	0.81	0.81	0.77	0.78	0.78	-1.89%	775,416
Jun 9, 2026	0.81	0.81	0.78	0.80	0.80	-5.36%	328,104
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