Ausgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.65	0.65	0.62	0.62	0.62	-14.17%	24,000
Jan 29, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	12,000
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	4,500
Jan 27, 2026	0.68	0.68	0.68	0.68	0.68	-10.29%	-
Jan 26, 2026	0.76	0.76	0.76	0.76	0.76	8.29%	4
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Jan 22, 2026	0.70	0.73	0.70	0.72	0.72	-2.17%	6,000
Jan 21, 2026	0.73	0.74	0.73	0.74	0.74	6.67%	1,830
Jan 20, 2026	0.66	0.70	0.66	0.69	0.69	4.55%	3,333
Jan 19, 2026	0.66	0.66	0.66	0.66	0.66	2.17%	5,409
Jan 16, 2026	0.61	0.65	0.61	0.65	0.65	10.24%	3,000
Jan 15, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 14, 2026	0.59	0.59	0.59	0.59	0.59	-0.34%	-
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	-4.55%	10,000
Jan 12, 2026	0.59	0.62	0.59	0.62	0.62	8.45%	2,000
Jan 9, 2026	0.57	0.57	0.57	0.57	0.57	-5.33%	-
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	-4.15%	772
Jan 7, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 6, 2026	0.63	0.63	0.63	0.63	0.63	-1.26%	-
Jan 5, 2026	0.63	0.63	0.63	0.63	0.63	0.63%	-
Jan 2, 2026	0.63	0.63	0.63	0.63	0.63	-2.78%	1,000
Dec 30, 2025	0.65	0.65	0.65	0.65	0.65	-0.92%	8,000
Dec 29, 2025	0.65	0.65	0.65	0.65	0.65	2.83%	-
Dec 23, 2025	0.64	0.64	0.64	0.64	0.64	-1.85%	-
Dec 22, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	10,000
Dec 19, 2025	0.64	0.68	0.64	0.67	0.67	2.77%	8,900
Dec 18, 2025	0.65	0.65	0.65	0.65	0.65	6.21%	358
Dec 17, 2025	0.61	0.61	0.61	0.61	0.61	5.15%	-
Dec 16, 2025	0.55	0.58	0.55	0.58	0.58	0.34%	1,777
Dec 15, 2025	0.55	0.58	0.55	0.58	0.58	2.47%	28,364
Dec 12, 2025	0.55	0.57	0.55	0.57	0.57	10.12%	43,297
Dec 11, 2025	0.51	0.51	0.51	0.51	0.51	-1.53%	-
Dec 10, 2025	0.52	0.52	0.52	0.52	0.52	3.57%	-
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-1.95%	-
Dec 8, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 5, 2025	0.51	0.51	0.51	0.51	0.51	1.98%	-
Dec 4, 2025	0.50	0.50	0.50	0.50	0.50	2.02%	6,000
Dec 3, 2025	0.49	0.49	0.49	0.49	0.49	-1.98%	-
Dec 2, 2025	0.47	0.50	0.47	0.50	0.50	0.40%	4,000
Dec 1, 2025	0.50	0.50	0.50	0.50	0.50	1.21%	-
Nov 28, 2025	0.46	0.50	0.46	0.50	0.50	7.59%	767
Nov 27, 2025	0.46	0.46	0.46	0.46	0.46	0.88%	-
Nov 26, 2025	0.46	0.46	0.46	0.46	0.46	0.44%	-
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	5.57%	-
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-0.92%	-
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.36%	-
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	0.92%	-
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-10.63%	-
Nov 14, 2025	0.46	0.49	0.46	0.49	0.49	10.38%	4,000
Nov 13, 2025	0.44	0.44	0.44	0.44	0.44	-3.70%	-