Skip to main content
Austral Gold Limited (TSXV:AGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Dec 5, 2025, 9:30 AM EST

Austral Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20250.050.050.050.050.05-166,000
Sep 30, 20250.050.050.050.050.05-42,000
Sep 29, 20250.050.050.050.050.05-10.00%345,400
Sep 26, 20250.050.050.050.050.05-139,707
Sep 25, 20250.050.050.050.050.05-97,151
Sep 24, 20250.050.050.050.050.05-5,000
Sep 22, 20250.050.050.050.050.0525.00%49,000
Sep 19, 20250.040.040.040.040.04-11.11%8,000
Sep 18, 20250.050.050.050.050.05-91,000
Sep 17, 20250.050.050.050.050.05-3,000
Sep 16, 20250.050.050.050.050.05-18.18%165,000
Sep 15, 20250.060.060.060.060.0622.22%11,000
Sep 11, 20250.050.050.050.050.05-18.18%100,000
Sep 10, 20250.050.060.050.060.06-64,000
Sep 8, 20250.060.060.060.060.06-65,000
Sep 5, 20250.060.060.060.060.0610.00%5,833
Sep 4, 20250.050.050.050.050.05-16.67%5,438
Sep 3, 20250.050.060.050.060.0620.00%157,806
Sep 2, 20250.050.050.050.050.0525.00%8,000
Aug 20, 20250.040.040.040.040.04-12,988
Aug 19, 20250.040.040.040.040.04-20.00%2,000
Aug 15, 20250.050.050.050.050.05-28,282
Aug 13, 20250.050.050.050.050.0511.11%22,285
Aug 11, 20250.050.050.050.050.0512.50%1,600
Aug 6, 20250.040.040.040.040.04-10,000
Aug 5, 20250.050.050.040.040.04-11.11%53,624
Jul 29, 20250.050.050.050.050.05-10.00%6,010
Jul 28, 20250.050.050.050.050.05-10,000
Jul 24, 20250.050.050.050.050.05-69,000
Jul 23, 20250.050.050.050.050.05-104,038
Jul 22, 20250.060.060.050.050.05-12,000
Jul 11, 20250.050.050.050.050.05-16.67%47,000
Jul 10, 20250.060.060.060.060.0620.00%2,000
Jul 8, 20250.060.060.050.050.05-9.09%48,000
Jul 7, 20250.060.060.060.060.06-15.38%20,000
Jul 3, 20250.070.070.070.070.07-7.14%20,000
Jun 30, 20250.060.070.060.070.0716.67%95,836
Jun 27, 20250.060.060.060.060.06-7,000
Jun 26, 20250.060.060.060.060.069.09%1,666
Jun 23, 20250.060.060.060.060.06-3,000
Jun 18, 20250.060.060.060.060.06-8.33%3,388
Jun 17, 20250.060.060.060.060.06-7.69%26,000
Jun 11, 20250.070.070.070.070.078.33%1,000
Jun 9, 20250.070.070.060.060.06-30,008
Jun 6, 20250.050.060.050.060.069.09%35,257
Jun 5, 20250.050.060.050.060.06-36,000
Jun 4, 20250.060.060.060.060.06-15.38%11,000