Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austral Gold Ltd (TSV: AGLD )

0.0250 UNCHANGED
Last Price Updated: 3:43 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.1650 0.1650 0.1650 0.1650 43,500 -0.01(-2.94%)
Apr 29, 2021 0.1700 0.1700 0.1700 0.1700 7,926 +0.01(+3.03%)
Apr 27, 2021 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Apr 26, 2021 0.1800 0.1850 0.1800 0.1850 6,421 +0.02(+12.12%)
Apr 22, 2021 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Apr 21, 2021 0.1800 0.1850 0.1800 0.1850 77,000 +0.01(+5.71%)
Apr 16, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 14, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Apr 13, 2021 0.1650 0.1650 0.1650 0.1650 1,600 +0.00(+0.00%)
Apr 12, 2021 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Apr 08, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 07, 2021 0.1700 0.1700 0.1700 0.1700 5,020 +0.00(+0.00%)
Apr 06, 2021 0.1800 0.1800 0.1700 0.1700 102,500 -0.01(-5.56%)
Apr 05, 2021 0.1800 0.1800 0.1800 0.1800 4,316 +0.01(+2.86%)
Mar 30, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 29, 2021 0.1750 0.1800 0.1750 0.1750 85,853 -0.01(-2.78%)
Mar 26, 2021 0.1850 0.1850 0.1800 0.1800 34,860 -0.02(-10.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0.2000 15,000 +0.03(+14.29%)
Mar 24, 2021 0.1800 0.1800 0.1750 0.1750 15,500 -0.01(-5.41%)
Mar 23, 2021 0.1900 0.1900 0.1850 0.1850 97,009 -0.01(-5.13%)
Mar 22, 2021 0.1900 0.1950 0.1850 0.1950 51,594 +0.01(+2.63%)
Mar 19, 2021 0.2000 0.2000 0.1900 0.1900 5,440 -0.01(-2.56%)
Mar 18, 2021 0.1850 0.1950 0.1850 0.1950 25,146 +0.00(+0.00%)
Mar 16, 2021 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Mar 15, 2021 0.1850 0.1850 0.1550 0.1600 85,629 -0.04(-20.00%)
Mar 12, 2021 0.1850 0.2000 0.1750 0.2000 63,334 +0.02(+8.11%)
Mar 11, 2021 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Mar 10, 2021 0.1850 0.1850 0.1850 0.1850 2,500 -0.01(-2.63%)
Mar 09, 2021 0.2050 0.2050 0.1850 0.1900 21,500 +0.00(+0.00%)
Mar 08, 2021 0.1850 0.1900 0.1850 0.1900 21,876 -0.01(-7.32%)
Mar 04, 2021 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Mar 03, 2021 0.2200 0.2200 0.2200 0.2200 48,000 +0.01(+2.33%)
Mar 02, 2021 0.2150 0.2150 0.2150 0.2150 118,500 +0.00(+0.00%)
Mar 01, 2021 0.2150 0.2150 0.2150 0.2150 200,000 +0.00(+0.00%)
Feb 26, 2021 0.2150 0.2200 0.2150 0.2150 807,338 +0.00(+0.00%)
Feb 25, 2021 0.2200 0.2200 0.2150 0.2150 170,000 -0.01(-2.27%)
Feb 24, 2021 0.2200 0.2200 0.2200 0.2200 38,200 +0.01(+2.33%)
Feb 23, 2021 0.2150 0.2150 0.2150 0.2150 17,000 +0.01(+2.38%)
Feb 22, 2021 0.2100 0.2100 0.2050 0.2100 467,316 +0.00(+0.00%)
Feb 19, 2021 0.2100 0.2100 0.2050 0.2100 567,379 +0.01(+2.44%)
Feb 18, 2021 0.2000 0.2050 0.2000 0.2050 153,842 +0.00(+0.00%)
Feb 17, 2021 0.2000 0.2050 0.2000 0.2050 242,020 +0.00(+0.00%)
Feb 16, 2021 0.2050 0.2100 0.2050 0.2050 2,500 +0.00(+2.50%)
Feb 12, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 11, 2021 0.1850 0.1950 0.1850 0.1950 57,506 -0.01(-2.50%)
Feb 10, 2021 0.2000 0.2100 0.2000 0.2000 236,502 +0.01(+2.56%)
Feb 09, 2021 0.1850 0.1950 0.1850 0.1950 23,425 +0.01(+2.63%)
Feb 08, 2021 0.1950 0.1950 0.1900 0.1900 242,250 -0.01(-5.00%)
Feb 05, 2021 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 04, 2021 0.2000 0.2000 0.2000 0.2000 2,962 -0.01(-6.98%)
Feb 03, 2021 0.2300 0.2300 0.2150 0.2150 18,011 +0.01(+2.38%)
Feb 02, 2021 0.2100 0.2100 0.2100 0.2100 4,000 -0.02(-6.67%)
Feb 01, 2021 0.2050 0.2250 0.2050 0.2250 304,068 +0.02(+7.14%)
Jan 29, 2021 0.2150 0.2150 0.2100 0.2100 11,500 +0.01(+2.44%)
Jan 28, 2021 0.2000 0.2050 0.2000 0.2050 1,500 +0.00(+2.50%)
Jan 27, 2021 0.2000 0.2050 0.2000 0.2000 116,664 +0.00(+0.00%)
Jan 26, 2021 0.2100 0.2100 0.2000 0.2000 93,000 -0.01(-6.98%)
Jan 22, 2021 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jan 19, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 08, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 07, 2021 0.2100 0.2100 0.2100 0.2100 12,500 +0.01(+5.00%)
Jan 06, 2021 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jan 05, 2021 0.2000 0.2000 0.2000 0.2000 17,500 -0.00(-2.44%)
Jan 04, 2021 0.2200 0.2200 0.2050 0.2050 7,500 -0.02(-6.82%)
Dec 31, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2020 0.2200 0.2200 0.2200 0.2200 220,000 +0.01(+4.76%)
Dec 29, 2020 0.2050 0.2100 0.2050 0.2100 335,017 +0.02(+13.51%)
Dec 22, 2020 0.1850 0.1850 0.1850 0 -0.02(-9.76%)
Dec 21, 2020 0.2050 0.2050 0.2050 0.2050 75,146 +0.00(+0.00%)
Dec 18, 2020 0.2100 0.2100 0.2050 0.2050 38,400 +0.00(+2.50%)
Dec 17, 2020 0.2000 0.2000 0.2000 0.2000 17,000 +0.00(+0.00%)
Dec 16, 2020 0.1930 0.2000 0.1930 0.2000 96,500 +0.02(+11.11%)
Dec 14, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 11, 2020 0.2000 0.2000 0.2000 0.2000 105,000 +0.00(+0.00%)
Dec 10, 2020 0.1930 0.2000 0.1930 0.2000 142,000 +0.01(+2.56%)
Dec 08, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 07, 2020 0.2000 0.2000 0.2000 0.2000 22,000 -0.01(-4.76%)
Dec 04, 2020 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Dec 02, 2020 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Dec 01, 2020 0.1750 0.2400 0.1750 0.2400 167,000 +0.08(+50.00%)
Nov 27, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Nov 26, 2020 0.1800 0.1800 0.1600 0.1700 102,435 -0.01(-5.56%)
Nov 25, 2020 0.1800 0.1800 0.1800 0.1800 2,500 -0.02(-10.00%)
Nov 24, 2020 0.2000 0.2000 0.2000 0.2000 11,000 -0.01(-4.76%)
Nov 23, 2020 0.2100 0.2100 0.2100 0.2100 18,200 +0.00(+0.00%)
Nov 19, 2020 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Nov 18, 2020 0.2050 0.2050 0.2050 0.2050 96,500 -0.02(-6.82%)
Nov 16, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Nov 09, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 05, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 04, 2020 0.2400 0.2400 0.2200 0.2200 38,676 +0.00(+0.00%)
Nov 02, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 30, 2020 0.2200 0.2200 0.2000 0.2000 11,451 -0.03(-13.04%)
Oct 28, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 21, 2020 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Oct 20, 2020 0.2150 0.2150 0.2150 345 +0.00(+0.00%)
Oct 19, 2020 0.2150 0.2150 0.2150 0.2150 8,952 -0.02(-8.51%)
Oct 16, 2020 0.2350 0.2350 0.2350 0.2350 4,211 +0.01(+6.82%)
Oct 15, 2020 0.2200 0.2200 0.2200 0.2200 98,000 +0.00(+0.00%)
Oct 13, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 09, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 07, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 06, 2020 0.2300 0.2300 0.2300 0.2300 3,500 -0.00(-2.13%)
Sep 30, 2020 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Sep 29, 2020 0.2450 0.2450 0.2450 0.2450 3,500 +0.01(+2.08%)
Sep 25, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 24, 2020 0.2350 0.2400 0.2350 0.2400 5,500 +0.00(+0.00%)
Sep 23, 2020 0.2350 0.2500 0.2350 0.2400 290,316 -0.01(-4.00%)
Sep 22, 2020 0.2350 0.2500 0.2350 0.2500 1,682 -0.05(-16.67%)
Sep 21, 2020 0.2950 0.3000 0.2950 0.3000 156,000 -0.02(-6.25%)
Sep 17, 2020 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Sep 16, 2020 0.3250 0.3250 0.3250 0.3250 15,000 -0.01(-1.52%)
Sep 15, 2020 0.3200 0.3300 0.3200 0.3300 110,100 +0.02(+6.45%)
Sep 14, 2020 0.3150 0.3150 0.3000 0.3100 115,555 -0.02(-6.06%)
Sep 11, 2020 0.3250 0.3300 0.3250 0.3300 16,000 -0.01(-2.94%)
Sep 10, 2020 0.3100 0.3400 0.3100 0.3400 197,300 +0.03(+7.94%)
Sep 09, 2020 0.3400 0.3400 0.3100 0.3150 22,300 -0.03(-8.70%)
Sep 08, 2020 0.3500 0.3600 0.3350 0.3450 150,677 -0.01(-2.82%)
Sep 04, 2020 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Sep 03, 2020 0.3200 0.3400 0.3150 0.3400 187,099 +0.02(+6.25%)
Sep 02, 2020 0.3150 0.3200 0.3000 0.3200 42,600 +0.02(+6.67%)
Sep 01, 2020 0.3000 0.3000 0.3000 0.3000 134,000 +0.00(+0.00%)
Aug 31, 2020 0.2900 0.3000 0.2900 0.3000 426,300 -0.02(-6.25%)
Aug 28, 2020 0.2850 0.3400 0.2850 0.3200 192,575 +0.05(+18.52%)
Aug 27, 2020 0.2700 0.2700 0.2700 0.2700 10,492 +0.00(+0.00%)
Aug 26, 2020 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Aug 25, 2020 0.2700 0.2750 0.2600 0.2750 204,235 +0.01(+1.85%)
Aug 24, 2020 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
Aug 21, 2020 0.2550 0.2700 0.2550 0.2700 72,909 +0.02(+5.88%)
Aug 20, 2020 0.2800 0.2800 0.2550 0.2550 3,000 -0.02(-5.56%)
Aug 19, 2020 0.3100 0.3150 0.2700 0.2700 176,479 -0.01(-3.57%)
Aug 18, 2020 0.2700 0.3000 0.2700 0.2800 245,182 +0.01(+3.70%)
Aug 17, 2020 0.2600 0.2800 0.2600 0.2700 76,939 +0.04(+14.89%)
Aug 14, 2020 0.2300 0.2350 0.2300 0.2350 36,500 +0.00(+2.17%)
Aug 13, 2020 0.2200 0.2300 0.2200 0.2300 52,275 +0.01(+4.55%)
Aug 12, 2020 0.2150 0.2200 0.2150 0.2200 93,145 +0.00(+0.00%)
Aug 11, 2020 0.2100 0.2200 0.1800 0.2200 503,608 +0.01(+4.76%)
Aug 10, 2020 0.2100 0.2200 0.2100 0.2100 17,500 +0.01(+2.44%)
Aug 07, 2020 0.2000 0.2050 0.2000 0.2050 26,601 +0.00(+2.50%)
Aug 06, 2020 0.2050 0.2050 0.1950 0.2000 24,500 +0.00(+0.00%)
Aug 05, 2020 0.2000 0.2000 0.2000 0.2000 63,317 +0.00(+0.00%)
Aug 04, 2020 0.2000 0.2000 0.2000 0.2000 31,600 +0.02(+11.11%)
Jul 31, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 30, 2020 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Jul 29, 2020 0.2000 0.2100 0.2000 0.2000 68,848 +0.00(+0.00%)
Jul 28, 2020 0.1800 0.2000 0.1800 0.2000 119,364 +0.03(+14.29%)
Jul 27, 2020 0.1800 0.1800 0.1750 0.1750 6,522 +0.00(+2.94%)
Jul 24, 2020 0.1700 0.1700 0.1700 10 +0.00(+0.00%)
Jul 21, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 20, 2020 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Jul 17, 2020 0.1650 0.1700 0.1650 0.1700 10,000 +0.01(+3.03%)
Jul 16, 2020 0.1600 0.1700 0.1600 0.1650 27,000 +0.01(+3.13%)
Jul 15, 2020 0.1600 0.1600 0.1600 0.1600 28,000 +0.01(+6.67%)
Jul 14, 2020 0.1500 0.1500 0.1500 0.1500 49,499 +0.01(+3.45%)
Jul 13, 2020 0.1450 0.1450 0.1450 0.1450 4,000 -0.01(-3.33%)
Jul 10, 2020 0.1400 0.1500 0.1300 0.1500 3,000 +0.01(+3.45%)
Jul 08, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 07, 2020 0.1500 0.1500 0.1450 0.1450 90,705 -0.01(-6.45%)
Jul 06, 2020 0.1550 0.1550 0.1550 0.1550 11,000 +0.01(+3.33%)
Jul 03, 2020 0.1500 0.1500 0.1500 0.1500 15,000 -0.01(-3.23%)
Jul 02, 2020 0.1450 0.1550 0.1450 0.1550 75,500 +0.01(+3.33%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jun 29, 2020 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jun 26, 2020 0.1200 0.1200 0.1200 0.1200 24,500 +0.00(+0.00%)
Jun 25, 2020 0.1300 0.1300 0.1200 0.1200 30,500 +0.00(+0.00%)
Jun 18, 2020 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 17, 2020 0.1400 0.1400 0.1400 0.1400 609 +0.00(+0.00%)
Jun 16, 2020 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Jun 12, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 08, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 05, 2020 0.1400 0.1400 0.1300 0.1300 11,145 -0.01(-7.14%)
Jun 01, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 27, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 21, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 19, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 15, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 14, 2020 0.1400 0.1400 0.1400 0.1400 8,500 +0.00(+0.00%)
May 13, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
May 11, 2020 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
May 06, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.