Austral Gold Limited (TSXV:AGLD)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0100 (-6.25%)
May 12, 2026, 3:58 PM EST
TSXV:AGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 12,046 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 27,600 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 265,475 |
| May 7, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 358,750 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 57,653 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 285,400 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,505 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 151,875 |
| Apr 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 179,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 7,460 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 42,615 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| Apr 23, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 101,500 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 11,693 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 183,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 77,837 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 129,624 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 151,300 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 79,826 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 186,398 |
| Apr 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 310,746 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 90,125 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 59,029 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 71,510 |
| Apr 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 442,125 |
| Apr 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 551,377 |
| Apr 1, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 14.29% | 386,243 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 500,388 |
| Mar 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 216,842 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 187,324 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 75,015 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 11.11% | 53,210 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 923,159 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 423,303 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 1,112 |
| Mar 19, 2026 | 0.15 | 0.17 | 0.12 | 0.15 | 0.15 | -6.25% | 188,713 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,692 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 40,821 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 197,955 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -13.51% | 415,355 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 211,811 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 164,262 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 163,647 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 97,450 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 121,711 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.30% | 217,708 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 23,500 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 23,453 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 171,331 |