Austral Gold Limited (FRA:D3R)
Germany · Delayed Price · Currency is EUR 0.0730
-0.0290 (-28.43%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:D3R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -28.43% | - |
| Aug 25, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 29.94% | 3,000 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.28% | - |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.77% | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.72% | - |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.51% | 1,129 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.32% | - |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.14% | - |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,112 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.57% | - |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | - |
| Jul 29, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 28.57% | 1,000 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | - |
| Jul 21, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 28.57% | 50,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.04% | - |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.00% | 90 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.26% | - |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.32% | - |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.33% | - |