Austral Gold Limited (TSXV:AGLD)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Feb 13, 2025, 4:00 PM EST
Austral Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 2,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 41,000 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 181,621 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 16,000 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 3,000 |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 37,000 |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 20,000 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,918 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,500 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 59,304 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 7,000 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,315 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 18,000 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 20,000 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 2,000 |
| Nov 12, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 23,000 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 36,000 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 29,793 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,389 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,867 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 28,233 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 3,404 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 13,000 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 125,295 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 18, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 28,280 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 3,238 |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 31,900 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |