Ausgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 12, 2025	0.44	0.46	0.44	0.46	0.46	2.22%	5,000
Nov 11, 2025	0.45	0.45	0.45	0.45	0.45	4.17%	-
Nov 10, 2025	0.43	0.43	0.43	0.43	0.43	0.70%	-
Nov 7, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	-
Nov 6, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	-
Nov 5, 2025	0.41	0.44	0.41	0.44	0.44	2.09%	3,000
Nov 4, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 3, 2025	0.43	0.43	0.43	0.43	0.43	1.89%	-
Oct 31, 2025	0.42	0.42	0.42	0.42	0.42	-3.20%	-
Oct 30, 2025	0.43	0.44	0.43	0.44	0.44	6.33%	-
Oct 29, 2025	0.41	0.41	0.41	0.41	0.41	2.49%	-
Oct 28, 2025	0.40	0.40	0.40	0.40	0.40	-6.96%	-
Oct 27, 2025	0.43	0.45	0.43	0.43	0.43	-3.58%	3,000
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 23, 2025	0.45	0.45	0.45	0.45	0.45	-3.04%	-
Oct 22, 2025	0.46	0.46	0.46	0.46	0.46	-1.91%	-
Oct 21, 2025	0.48	0.48	0.47	0.47	0.47	-4.08%	2,278
Oct 20, 2025	0.46	0.49	0.46	0.49	0.49	1.87%	10,000
Oct 17, 2025	0.48	0.48	0.48	0.48	0.48	-11.25%	-
Oct 16, 2025	0.53	0.54	0.53	0.54	0.54	6.69%	2,000
Oct 15, 2025	0.51	0.51	0.51	0.51	0.51	2.21%	-
Oct 14, 2025	0.50	0.50	0.50	0.50	0.50	0.81%	-
Oct 13, 2025	0.49	0.49	0.49	0.49	0.49	-3.33%	2,000
Oct 10, 2025	0.47	0.51	0.47	0.51	0.51	-0.39%	16,128
Oct 9, 2025	0.49	0.55	0.49	0.51	0.51	0.39%	13,090