Skip to main content
Austral Gold Limited (TSXV:AGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
-0.005 (-2.56%)
Mar 9, 2026, 1:46 PM EST

Austral Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.200.190.19--2.56%34,750
Mar 6, 20260.190.200.190.200.20-121,711
Mar 5, 20260.210.210.190.200.20-9.30%217,708
Mar 4, 20260.210.220.210.220.222.38%23,500
Mar 3, 20260.210.210.210.210.21-4.55%23,453
Mar 2, 20260.220.220.210.220.22-171,331
Feb 27, 20260.220.230.220.220.22-250,210
Feb 26, 20260.220.230.220.220.22-4.35%183,301
Feb 25, 20260.220.240.220.230.236.98%879,443
Feb 24, 20260.220.220.220.220.22-98,084
Feb 23, 20260.220.230.220.220.222.38%207,811
Feb 20, 20260.210.230.210.210.21-4.55%484,841
Feb 19, 20260.210.230.210.220.22-203,362
Feb 18, 20260.200.220.200.220.2212.82%129,011
Feb 17, 20260.210.210.200.200.20-2.50%93,952
Feb 13, 20260.210.210.200.200.20-155,055
Feb 12, 20260.220.220.200.200.20-9.09%560,325
Feb 11, 20260.210.220.210.220.227.32%167,082
Feb 10, 20260.220.220.210.210.21-2.38%68,652
Feb 9, 20260.200.220.200.210.2116.67%602,834
Feb 6, 20260.180.190.180.180.18-219,773
Feb 5, 20260.200.200.180.180.18-5.26%362,927
Feb 4, 20260.220.220.190.190.19-11.63%81,445
Feb 3, 20260.200.220.200.220.2210.26%146,148
Feb 2, 20260.200.200.200.200.20-7.14%183,730
Jan 30, 20260.210.230.190.210.21-8.70%283,782
Jan 29, 20260.230.240.210.230.232.22%358,898
Jan 28, 20260.220.230.210.230.234.65%444,151
Jan 27, 20260.210.220.200.220.2213.16%324,165
Jan 26, 20260.210.210.180.190.19-9.52%565,594
Jan 23, 20260.190.210.190.210.2110.53%370,948
Jan 22, 20260.180.190.160.190.198.57%570,844
Jan 21, 20260.170.180.160.180.186.06%147,440
Jan 20, 20260.160.180.160.170.176.45%580,137
Jan 19, 20260.150.160.150.160.163.33%444,161
Jan 16, 20260.170.170.150.150.15-9.09%32,900
Jan 15, 20260.170.170.170.170.17-97,198
Jan 14, 20260.160.170.150.170.1710.00%427,000
Jan 13, 20260.150.160.150.150.15-6.25%187,136
Jan 12, 20260.170.170.150.160.16-3.03%300,818
Jan 9, 20260.160.180.160.170.1710.00%370,941
Jan 8, 20260.150.150.140.150.15-3.23%190,700
Jan 7, 20260.160.170.160.160.16-6.06%139,267
Jan 6, 20260.170.170.160.170.17-2.94%183,523
Jan 5, 20260.170.170.160.170.17-30,369
Jan 2, 20260.180.190.170.170.17-2.86%65,270
Dec 31, 20250.180.190.170.180.18-5.41%53,932
Dec 30, 20250.170.190.150.190.1915.62%301,919
Dec 29, 20250.170.170.150.160.16-182,626
Dec 24, 20250.160.170.160.160.16-13,128
Dec 23, 20250.170.170.140.160.16-5.88%495,428
Dec 22, 20250.150.170.150.170.1721.43%812,716
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