Ausgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.85	0.90	0.85	0.89	0.89	9.88%	681,634
Mar 24, 2026	0.80	0.87	0.80	0.81	0.81	8.00%	1,041,261
Mar 23, 2026	0.84	0.84	0.74	0.75	0.75	-11.76%	2,203,059
Mar 20, 2026	0.92	0.92	0.85	0.85	0.85	-9.57%	1,273,781
Mar 19, 2026	0.99	1.01	0.94	0.94	0.94	-6.00%	1,543,609
Mar 18, 2026	1.10	1.10	1.00	1.00	1.00	-6.98%	1,510,043
Mar 17, 2026	1.08	1.11	1.07	1.08	1.08	0.94%	725,385
Mar 16, 2026	1.11	1.13	1.04	1.07	1.07	-6.58%	1,556,261
Mar 13, 2026	1.15	1.20	1.13	1.14	1.14	3.17%	912,138
Mar 12, 2026	1.16	1.16	1.08	1.11	1.11	-3.91%	401,582
Mar 11, 2026	1.18	1.18	1.14	1.15	1.15	-0.86%	37,281,850
Mar 10, 2026	1.14	1.16	1.12	1.16	1.16	4.04%	251,177
Mar 9, 2026	1.15	1.16	1.08	1.12	1.12	-5.11%	1,357,050
Mar 6, 2026	1.20	1.20	1.15	1.18	1.18	-3.29%	409,697
Mar 5, 2026	1.16	1.22	1.13	1.22	1.22	3.40%	502,929