Austral Gold Limited (TSXV:AGLD)
Canada · Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
Jun 1, 2026, 11:33 AM EST
TSXV:AGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 400,521 |
| May 28, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 139,020 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,500 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 112,081 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 20,350 |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 56,071 |
| May 20, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 559,794 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 335,323 |
| May 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 53,410 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 10,360 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 112,811 |
| 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 |