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 (%)
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%)
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.