Austral Gold Limited (AGLDF)
OTCMKTS · Delayed Price · Currency is USD
0.1200
-0.0020 (-1.66%)
Mar 26, 2026, 9:48 AM EST
AGLDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 10,900 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -1.64% | 77,969 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.12 | 0.12 | 0.12 | -18.67% | 4,412 |
| Mar 24, 2026 | 0.05 | 0.15 | 0.05 | 0.15 | 0.15 | - | 63,795 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.25% | 22,590 |
| Mar 20, 2026 | 0.15 | 0.20 | 0.14 | 0.16 | 0.16 | 16.70% | 153,264 |
| Mar 19, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 7.03% | 936,078 |
| Mar 18, 2026 | 0.14 | 0.17 | 0.13 | 0.13 | 0.13 | -10.17% | 125,404 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.66% | 272,562 |
| Mar 13, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.14 | -14.71% | 223,909 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | - | 107,873 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -0.29% | 34,874 |
| Mar 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.02% | 921 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.13 | 0.17 | 0.17 | -8.06% | 100,861 |
| Mar 6, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.09% | 109,302 |
| Mar 5, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 136,858 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.52% | 82,045 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -13.23% | 108,187 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -5.41% | 92,575 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 18.06% | 99,764 |
| Feb 26, 2026 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -5.91% | 42,212 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | 0.68% | 176,752 |
| Feb 24, 2026 | 0.19 | 0.21 | 0.17 | 0.19 | 0.19 | 3.04% | 107,218 |
| Feb 23, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 13.48% | 197,889 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | 12.07% | 363,186 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.14 | 0.15 | 0.15 | -9.38% | 182,253 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -7.19% | 379,601 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.22% | 93,460 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 104,834 |
| Feb 12, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 15.22% | 67,919 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.79% | 257,319 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | 0.62% | 91,146 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 29.42% | 167,370 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.85% | 13,632 |
| Feb 4, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -16.62% | 25,063 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 19.93% | 67,000 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 61,632 |
| Jan 30, 2026 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | -11.76% | 97,765 |
| Jan 29, 2026 | 0.15 | 0.20 | 0.15 | 0.17 | 0.17 | -3.41% | 251,662 |
| Jan 28, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 17.33% | 146,717 |
| Jan 27, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.49% | 611,088 |
| Jan 26, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 25.92% | 587,015 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.82% | 52,222 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 28.42% | 518,950 |
| Jan 20, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -13.64% | 186,409 |
| Jan 16, 2026 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 1.48% | 18,362 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.40% | 1,402 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.82% | 502 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 46,000 |
| Jan 8, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -9.09% | 115,436 |