Austral Gold Limited (TSXV:AGLD)
0.0550
+0.0050 (10.00%)
Apr 1, 2025, 4:00 PM EST
Austral Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 12,727 |
Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 157,000 |
Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 28,000 |
Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 32,906 |
Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,000 |
Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,489 |
Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 9,207 |
Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,000 |
Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Feb 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 5,107 |
Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 29,694 |
Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Feb 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 18,000 |
Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,008 |
Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 83,749 |
Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 17,000 |
Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jan 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 104,427 |
Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 7,000 |
Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 1,000 |
Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,100 |
Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 3,000 |
Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 34,000 |