Canada markets close in 4 hours 47 minutes

Austral Gold Limited (AGLD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0050 (+12.50%)
As of 09:30AM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.04500.04500.04500.04500.04502,179
Aug 12, 20220.04000.04000.04000.04000.0400100,000
Aug 11, 20220.04500.04500.04500.04500.0450-
Aug 10, 20220.04500.04500.04500.04500.0450-
Aug 09, 20220.04500.04500.04500.04500.0450-
Aug 08, 20220.04500.04500.04500.04500.0450-
Aug 05, 20220.04500.04500.04500.04500.0450-
Aug 04, 20220.04500.04500.04500.04500.0450100,000
Aug 03, 20220.04500.04500.04500.04500.0450228,000
Aug 02, 20220.04500.04500.04500.04500.045010,000
Jul 29, 20220.04500.04500.04500.04500.045037,000
Jul 28, 20220.04000.04000.04000.04000.0400-
Jul 27, 20220.04000.04000.04000.04000.0400-
Jul 26, 20220.04000.04000.04000.04000.040025,000
Jul 25, 20220.04000.04000.04000.04000.04008,000
Jul 22, 20220.04500.04500.04500.04500.0450-
Jul 21, 20220.04500.04500.04500.04500.0450-
Jul 20, 20220.04500.04500.04500.04500.0450103,500
Jul 19, 20220.04000.04000.04000.04000.0400-
Jul 18, 20220.04000.04000.04000.04000.0400-
Jul 15, 20220.04000.04000.04000.04000.0400-
Jul 14, 20220.04000.04000.04000.04000.0400-
Jul 13, 20220.04000.04000.04000.04000.0400-
Jul 12, 20220.04000.04000.04000.04000.0400-
Jul 11, 20220.04000.04000.04000.04000.040018,000
Jul 08, 20220.04000.04000.04000.04000.0400-
Jul 07, 20220.04000.04000.04000.04000.04002,000
Jul 06, 20220.04000.04000.03500.04000.0400111,080
Jul 05, 20220.04000.04000.04000.04000.0400-
Jul 04, 20220.04000.04000.04000.04000.0400-
Jun 30, 20220.04000.04000.04000.04000.04007,194
Jun 29, 20220.04000.04000.04000.04000.0400-
Jun 28, 20220.04000.04000.04000.04000.0400-
Jun 27, 20220.04000.04000.04000.04000.0400-
Jun 24, 20220.04000.04000.04000.04000.0400-
Jun 23, 20220.04000.04000.04000.04000.04001,694
Jun 22, 20220.04500.04500.04500.04500.0450-
Jun 21, 20220.04500.04500.04500.04500.04505,000
Jun 20, 20220.04000.04000.04000.04000.040035,000
Jun 17, 20220.04000.04000.04000.04000.040049,000
Jun 16, 20220.04500.04500.04000.04000.0400161,020
Jun 15, 20220.05500.05500.05000.05000.0500195,000
Jun 14, 20220.05500.05500.05500.05500.0550-
Jun 13, 20220.05500.05500.05500.05500.0550-
Jun 10, 20220.05500.05500.05500.05500.0550-
Jun 09, 20220.05500.05500.05500.05500.0550-
Jun 08, 20220.06000.06000.05500.05500.05504,000
Jun 07, 20220.05500.05500.05500.05500.05501,545
Jun 06, 20220.05500.05500.05500.05500.055020,000
Jun 03, 20220.05500.05500.05500.05500.0550-
Jun 02, 20220.05500.05500.05500.05500.0550-
Jun 01, 20220.05500.05500.05500.05500.055028,474
May 31, 20220.05500.05500.05500.05500.0550-
May 30, 20220.05500.05500.05500.05500.0550-
May 27, 20220.05500.05500.05500.05500.0550-
May 26, 20220.05500.05500.05500.05500.0550-
May 25, 20220.05500.05500.05500.05500.0550-
May 24, 20220.05500.05500.05500.05500.0550-
May 20, 20220.05500.05500.05500.05500.055024,823
May 19, 20220.06000.06000.06000.06000.060020,000
May 18, 20220.06000.06000.06000.06000.06002,477
May 17, 20220.06000.06000.06000.06000.0600254,000
May 16, 20220.05500.05500.05500.05500.0550-
May 13, 20220.05500.05500.05500.05500.0550-
May 12, 20220.05500.05500.05500.05500.0550-
May 11, 20220.05500.05500.05500.05500.0550-
May 10, 20220.05500.05500.05500.05500.055020,000
May 09, 20220.05500.05500.05500.05500.05503,048
May 06, 20220.06000.06000.06000.06000.060083,548
May 05, 20220.06000.06000.06000.06000.060059,000
May 04, 20220.06000.06000.06000.06000.06009,000
May 03, 20220.06000.06000.06000.06000.0600-
May 02, 20220.06000.06000.06000.06000.0600-
Apr 29, 20220.06000.06000.06000.06000.0600-
Apr 28, 20220.06000.06000.06000.06000.0600-
Apr 27, 20220.06000.06000.06000.06000.06005,000
Apr 26, 20220.06500.06500.06500.06500.0650-
Apr 25, 20220.06500.06500.06500.06500.0650-
Apr 22, 20220.06500.06500.06500.06500.0650-
Apr 21, 20220.06500.06500.06000.06500.0650374,773
Apr 20, 20220.07000.07000.06500.06500.0650245,000
Apr 19, 20220.06500.06500.06500.06500.0650240,500
Apr 18, 20220.07000.07000.07000.07000.0700-
Apr 14, 20220.07000.07000.07000.07000.0700-
Apr 13, 20220.07000.07000.07000.07000.0700-
Apr 12, 20220.07000.07000.07000.07000.070010,000
Apr 11, 20220.07000.07000.07000.07000.0700196,765
Apr 08, 20220.07500.07500.07500.07500.075010,500
Apr 07, 20220.07000.07000.07000.07000.07002,810
Apr 06, 20220.07500.07500.07500.07500.075020,000
Apr 05, 20220.07500.07500.07500.07500.0750-
Apr 04, 20220.07500.07500.07500.07500.0750-
Apr 01, 20220.07500.07500.07500.07500.07501,000
Mar 31, 20220.07500.08000.07500.08000.080086,000
Mar 30, 20220.07500.07500.07500.07500.07501,425
Mar 29, 20220.07500.08000.07500.08000.08007,000
Mar 28, 20220.08000.08000.08000.08000.080057,000
Mar 25, 20220.08000.08000.08000.08000.080024,500
Mar 24, 20220.07500.07500.07500.07500.0750-
Mar 23, 20220.07500.07500.07500.07500.075025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...