Austral Gold Limited (AGLDF)
OTCMKTS · Delayed Price · Currency is USD
0.1500
+0.0150 (11.11%)
Dec 29, 2025, 3:56 PM EST
Austral Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.11 | 0.16 | 0.09 | 0.15 | 0.15 | 11.11% | 29,200 |
| Dec 26, 2025 | 0.10 | 0.16 | 0.10 | 0.14 | 0.14 | 19.47% | 21,000 |
| Dec 24, 2025 | 0.16 | 0.17 | 0.06 | 0.11 | 0.11 | -12.88% | 358,975 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | 15.80% | 26,697 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.85% | 130,509 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -16.23% | 36,735 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 2,867 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 58,406 |
| Dec 16, 2025 | 0.07 | 0.11 | 0.06 | 0.11 | 0.11 | 22.22% | 42,850 |
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 38.67% | 1,129 |
| Dec 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 19.74% | 219,800 |
| Dec 10, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -9.67% | 9,402 |
| Dec 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.40% | 20,000 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.08% | 282 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.91% | 564 |
| Nov 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.57% | 15,600 |
| Nov 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -13.21% | 15,528 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 47.22% | 8,000 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -37.93% | 2,823 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.97% | 1,000 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.80% | 8,350 |
| Oct 23, 2025 | 0.05 | 0.08 | 0.04 | 0.05 | 0.05 | -36.71% | 550,382 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.71% | 39,100 |
| Oct 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.57% | 1,000 |
| Oct 16, 2025 | 0.07 | 0.11 | 0.07 | 0.09 | 0.09 | 46.67% | 411,905 |
| Oct 15, 2025 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | 68.54% | 297,990 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.89% | 48,848 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | 3,285 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 8.41% | 425 |
| Oct 3, 2025 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | -7.38% | 36,588 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.96% | 5,657 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 41.25% | 10,000 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -36.00% | 564 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -20.00% | 65,507 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 30.75% | 10,000 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -4.78% | 93,650 |
| Sep 18, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -8.73% | 52,583 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.53% | 10,000 |
| Sep 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.38% | 67,287 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 15,000 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.11% | 2,200 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 48.00% | 3,087 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | - | 18,176 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.54% | 5,568 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.00% | 2,824 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50.00% | 3,550 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,564 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.73% | 84,905 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.11% | 1,411 |