Austral Gold Limited (AGLD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

+0.0050

(+16.67%)

At close: 10:59AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,000
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,714
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	58,000
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 08, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	97,918
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,800
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,277
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	79,996
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	86,500
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	377,000
Feb 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	6,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	124,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	131,467
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,281
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	12,523
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	71,000
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	16,938
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,674.27+4,060.84(+4.86%)

Austral Gold Limited (AGLD.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,674.27
+4,060.84(+4.86%)