Skip to main content
logo
Austral Gold Limited (TSXV:AGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
+0.0200 (16.67%)
At close: Dec 19, 2025

Austral Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20250.130.150.120.140.1416.67%589,994
Dec 18, 20250.140.150.110.120.12-14.29%319,652
Dec 17, 20250.160.160.140.140.14-6.67%142,789
Dec 16, 20250.130.170.130.150.1515.38%1,038,072
Dec 15, 20250.130.130.120.130.134.00%283,082
Dec 12, 20250.110.140.110.130.1325.00%1,516,417
Dec 11, 20250.100.110.100.100.10-4.76%597,500
Dec 10, 20250.100.110.100.110.115.00%26,391
Dec 9, 20250.100.100.100.100.10-62,460
Dec 8, 20250.090.100.090.100.1011.11%246,000
Dec 5, 20250.090.090.090.090.09-57,000
Dec 4, 20250.090.090.090.090.09-41,000
Dec 1, 20250.100.100.090.090.09-5.26%335,002
Nov 28, 20250.100.100.090.100.10-13.64%267,000
Nov 27, 20250.110.110.110.110.11-1,345
Nov 25, 20250.110.110.110.110.11-2,052
Nov 24, 20250.100.110.100.110.1110.00%123,908
Nov 21, 20250.110.110.100.100.10-3,149
Nov 20, 20250.100.100.100.100.1011.11%119,640
Nov 19, 20250.090.090.090.090.095.88%20,000
Nov 17, 20250.090.090.080.090.096.25%105,837
Nov 14, 20250.080.080.080.080.086.67%134,700
Nov 13, 20250.080.080.080.080.08-220,000
Nov 12, 20250.080.080.080.080.08-206,036
Nov 11, 20250.070.080.070.080.0815.38%88,531
Nov 10, 20250.080.080.070.070.07-18.75%20,666
Nov 6, 20250.080.080.080.080.08-18,000
Nov 4, 20250.090.090.080.080.086.67%44,000
Nov 3, 20250.080.090.070.080.08-6.25%98,044
Oct 29, 20250.080.080.080.080.086.67%23,800
Oct 28, 20250.080.080.070.080.08-6.25%113,000
Oct 27, 20250.090.090.080.080.08-15.79%13,000
Oct 24, 20250.080.100.080.100.1018.75%56,333
Oct 23, 20250.100.100.080.080.08-15.79%91,211
Oct 22, 20250.100.100.100.100.10-5.00%1,000
Oct 21, 20250.100.100.090.100.10-41,269
Oct 20, 20250.100.100.100.100.105.26%4,308
Oct 17, 20250.110.110.100.100.10-9.52%175,445
Oct 16, 20250.110.110.110.110.115.00%747,368
Oct 15, 20250.100.110.100.100.1017.65%1,176,838
Oct 14, 20250.090.100.080.090.0970.00%1,671,677
Oct 10, 20250.050.050.050.050.0511.11%1,780
Oct 9, 20250.050.050.050.050.05-688,011
Oct 8, 20250.050.050.050.050.05-10.00%10,148
Oct 7, 20250.050.050.050.050.0511.11%30,000
Oct 6, 20250.050.050.050.050.05-10.00%36,600
Oct 3, 20250.050.050.050.050.0511.11%241,000
Oct 2, 20250.050.050.050.050.05-88,000
Oct 1, 20250.050.050.050.050.05-166,000
Sep 30, 20250.050.050.050.050.05-42,000