Canada markets closed

Austral Gold Limited (AGLD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.23000.0000 (0.00%)
At close: 3:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.23000.23000.23000.23000.2300-
Oct. 22, 20200.23000.23000.23000.23000.2300-
Oct. 21, 20200.24000.24000.23000.23000.23003,500
Oct. 20, 20200.21500.21500.21500.21500.2150-
Oct. 19, 20200.21500.21500.21500.21500.21508,952
Oct. 16, 20200.23500.23500.23500.23500.23504,211
Oct. 15, 20200.22000.22000.22000.22000.220098,000
Oct. 14, 20200.22000.22000.22000.22000.2200-
Oct. 13, 20200.24000.24000.22000.22000.220050,000
Oct. 09, 20200.22000.23000.22000.23000.230052,500
Oct. 08, 20200.22000.22000.22000.22000.2200-
Oct. 07, 20200.23000.23000.22000.22000.220071,500
Oct. 06, 20200.23000.23000.23000.23000.23003,500
Oct. 05, 20200.23500.23500.23500.23500.2350-
Oct. 02, 20200.23500.23500.23500.23500.2350-
Oct. 01, 20200.23500.23500.23500.23500.2350-
Sep. 30, 20200.23500.23500.23000.23500.235071,500
Sep. 29, 20200.24500.24500.24500.24500.24503,500
Sep. 28, 20200.24000.24000.24000.24000.2400-
Sep. 25, 20200.23500.24000.23500.24000.2400213,500
Sep. 24, 20200.23500.24000.23500.24000.24005,500
Sep. 23, 20200.23500.25000.23500.24000.2400290,317
Sep. 22, 20200.23500.25000.23500.25000.25001,682
Sep. 21, 20200.29500.30000.29500.30000.3000156,000
Sep. 18, 2020------
Sep. 17, 20200.32000.32000.31750.32000.320038,000
Sep. 16, 20200.32500.32500.32500.32500.325015,001
Sep. 15, 20200.32000.33000.32000.33000.3300110,100
Sep. 14, 20200.31500.31500.30000.31000.3100115,555
Sep. 11, 20200.32500.33000.32500.33000.330016,000
Sep. 10, 20200.31000.34000.31000.34000.3400197,300
Sep. 09, 20200.34000.34000.31000.31500.315022,300
Sep. 08, 20200.35000.36000.33500.34500.3450150,678
Sep. 04, 20200.35000.37500.35000.35500.3550150,083
Sep. 03, 20200.32000.34000.31500.34000.3400187,100
Sep. 02, 20200.31500.32000.30000.32000.320042,600
Sep. 01, 20200.30000.30000.30000.30000.3000134,000
Aug. 31, 20200.29000.30000.29000.30000.3000426,300
Aug. 28, 20200.28500.34000.28500.32000.3200192,575
Aug. 27, 20200.27000.27000.27000.27000.270010,493
Aug. 26, 20200.27000.27000.27000.27000.270010,000
Aug. 25, 20200.27000.27500.26000.27500.2750204,236
Aug. 24, 20200.27000.27000.27000.27000.270025,000
Aug. 21, 20200.25500.27000.25500.27000.270072,910
Aug. 20, 20200.28000.28000.25500.25500.25503,000
Aug. 19, 20200.31000.31500.27000.27000.2700176,479
Aug. 18, 20200.27000.30000.27000.28000.2800245,183
Aug. 17, 20200.26000.28000.26000.27000.270076,940
Aug. 14, 20200.23000.23500.23000.23500.235036,500
Aug. 13, 20200.22000.23000.22000.23000.230052,275
Aug. 12, 20200.21500.22000.21500.22000.220093,145
Aug. 11, 20200.21000.22000.18000.22000.2200503,608
Aug. 10, 20200.21000.22000.21000.21000.210017,500
Aug. 07, 20200.20000.20500.20000.20500.205026,601
Aug. 06, 20200.20500.20500.19500.20000.200024,500
Aug. 05, 20200.20000.20000.20000.20000.200063,318
Aug. 04, 20200.20000.20000.20000.20000.200031,600
Jul. 31, 20200.18000.18000.18000.18000.180039,000
Jul. 30, 20200.19000.19000.19000.19000.190010,000
Jul. 29, 20200.20000.21000.20000.20000.200068,848
Jul. 28, 20200.18000.20000.18000.20000.2000119,364
Jul. 27, 20200.18000.18000.17500.17500.17506,522
Jul. 24, 20200.17000.17000.17000.17000.1700-
Jul. 23, 20200.17000.17000.17000.17000.1700-
Jul. 22, 20200.17000.17000.17000.17000.1700-
Jul. 21, 20200.17000.19000.17000.17000.170059,677
Jul. 20, 20200.16500.16500.16500.16500.1650500
Jul. 17, 20200.16500.17000.16500.17000.170010,000
Jul. 16, 20200.16000.17000.16000.16500.165027,000
Jul. 15, 20200.16000.16000.16000.16000.160028,000
Jul. 14, 20200.15000.15000.15000.15000.150049,500
Jul. 13, 20200.14500.14500.14500.14500.14504,000
Jul. 10, 20200.14000.15000.13000.15000.15003,000
Jul. 09, 20200.14500.14500.14500.14500.1450-
Jul. 09, 20200.009 Dividend
Jul. 08, 20200.14500.14500.14500.14500.13608,000
Jul. 07, 20200.15000.15000.14500.14500.136090,705
Jul. 06, 20200.15500.15500.15500.15500.145411,000
Jul. 03, 20200.15000.15000.15000.15000.140715,000
Jul. 02, 20200.14500.15500.14500.15500.145475,500
Jun. 30, 20200.14000.16000.14000.15000.1407104,565
Jun. 29, 20200.12000.12000.12000.12000.11264,000
Jun. 26, 20200.12000.12000.12000.12000.112624,500
Jun. 25, 20200.13000.13000.12000.12000.112630,500
Jun. 24, 20200.12000.12000.12000.12000.1126-
Jun. 23, 20200.12000.12000.12000.12000.1126-
Jun. 22, 20200.12000.12000.12000.12000.1126-
Jun. 19, 20200.12000.12000.12000.12000.1126-
Jun. 18, 20200.12000.12000.12000.12000.112627,000
Jun. 17, 20200.14000.14000.14000.14000.1313610
Jun. 16, 20200.14000.14000.14000.14000.131311,000
Jun. 15, 20200.14000.14000.14000.14000.1313-
Jun. 12, 20200.14000.14000.14000.14000.13135,000
Jun. 11, 20200.13000.13000.13000.13000.1219-
Jun. 10, 20200.13000.13000.13000.13000.1219-
Jun. 09, 20200.13000.13000.13000.13000.1219-
Jun. 08, 20200.13000.13000.13000.13000.12195,300
Jun. 05, 20200.14000.14000.13000.13000.121911,146
Jun. 04, 20200.14000.14000.14000.14000.1313-
Jun. 03, 20200.14000.14000.14000.14000.1313-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...