Austral Gold Limited (AGLDF)
OTCMKTS · Delayed Price · Currency is USD
0.1360
0.00 (0.00%)
Jun 11, 2026, 4:00 PM EST
AGLDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | - | - | 13,000 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -2.86% | 27,500 |
| Jun 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.79% | 27,974 |
| Jun 4, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 11.33% | 19,793 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 119,000 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -10.15% | 90,220 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.29% | 1,500 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.09% | 30,000 |
| May 28, 2026 | 0.17 | 0.17 | 0.12 | 0.13 | 0.13 | 10.00% | 38,038 |
| May 27, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | - | 95,455 |
| May 26, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -23.65% | 20,651 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 20.90% | 39,904 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 3,564 |
| May 19, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | 10.00% | 4,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 15,400 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 27,500 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 10,065 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 100,090 |
| May 7, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | - | 14,540 |
| May 6, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -14.67% | 23,190 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.64% | 14,040 |
| May 4, 2026 | 0.12 | 0.18 | 0.12 | 0.15 | 0.15 | 5.17% | 16,735 |
| May 1, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.69% | 35,528 |
| Apr 30, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 29.88% | 11,415 |
| Apr 29, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | 1.13% | 15,875 |
| Apr 28, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 10.42% | 8,930 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -20.00% | 71,430 |
| Apr 24, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 12.87% | 82,575 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -13.48% | 140,625 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 32.87% | 30,045 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | -33.94% | 53,090 |
| Apr 20, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 6.06% | 20,953 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.12 | 0.17 | 0.17 | 17.77% | 28,460 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 16.75% | 62,020 |
| Apr 13, 2026 | 0.11 | 0.16 | 0.11 | 0.12 | 0.12 | -11.63% | 135,067 |
| Apr 10, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.98% | 250,900 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -14.74% | 29,200 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -11.91% | 14,001 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 23.59% | 599 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -9.88% | 58,677 |
| Apr 2, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.52% | 13,805 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.12% | 9,290 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 22.83% | 47,393 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -18.64% | 113,473 |
| 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 | -1.66% | 77,969 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.12 | 0.12 | 0.12 | -18.65% | 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 | 16.71% | 153,264 |