Skip to main content
Austral Gold Limited (TSXV:AGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.005 (-3.03%)
Apr 28, 2026, 1:59 PM EST

Austral Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.160.16-3.03%7,460
Apr 27, 20260.170.170.170.170.173.13%42,615
Apr 24, 20260.160.160.160.160.16-2,500
Apr 23, 20260.160.180.160.160.16-101,500
Apr 22, 20260.160.160.160.160.163.23%11,693
Apr 21, 20260.170.170.150.160.16-8.82%183,000
Apr 20, 20260.180.180.170.170.17-77,837
Apr 17, 20260.180.180.170.170.17-2.86%129,624
Apr 16, 20260.170.180.170.180.186.06%151,300
Apr 15, 20260.160.170.160.170.173.13%79,826
Apr 14, 20260.170.170.160.160.163.23%186,398
Apr 13, 20260.140.160.140.160.1610.71%310,746
Apr 10, 20260.150.150.140.140.14-3.45%90,125
Apr 9, 20260.150.150.140.150.153.57%59,029
Apr 8, 20260.150.150.140.140.14-71,510
Apr 7, 20260.140.150.140.140.14-9.68%442,125
Apr 2, 20260.140.160.140.160.16-3.13%551,377
Apr 1, 20260.150.170.150.160.1614.29%386,243
Mar 31, 20260.140.140.130.140.14-500,388
Mar 30, 20260.130.140.130.140.147.69%216,842
Mar 27, 20260.140.140.130.130.13-7.14%187,324
Mar 26, 20260.150.150.140.140.14-6.67%75,015
Mar 25, 20260.150.160.150.150.1511.11%53,210
Mar 24, 20260.140.140.130.140.14-3.57%923,159
Mar 23, 20260.150.150.140.140.14-9.68%423,303
Mar 20, 20260.160.160.160.160.163.33%1,112
Mar 19, 20260.150.170.120.150.15-6.25%188,713
Mar 18, 20260.160.160.160.160.16-3.03%1,692
Mar 17, 20260.170.170.170.170.173.13%40,821
Mar 16, 20260.160.160.150.160.16-197,955
Mar 13, 20260.180.180.150.160.16-13.51%415,355
Mar 12, 20260.190.190.180.190.19-2.63%211,811
Mar 11, 20260.200.200.190.190.19-5.00%164,262
Mar 10, 20260.200.200.200.200.205.26%163,647
Mar 9, 20260.200.200.190.190.19-2.56%97,450
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