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
Streaming Delayed Price Updated: 1:24 PM EDT, May 28, 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 (%)
May 20, 2022 0.0550 0 -0.00(-8.33%)
May 19, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 18, 2022 0.0600 0.0600 0.0600 0.0600 2,477 +0.00(+0.00%)
May 17, 2022 0.0600 0.0600 0.0600 0.0600 254,000 +0.00(+9.09%)
May 10, 2022 0.0550 0 +0.00(+0.00%)
May 09, 2022 0.0550 0.0550 0.0550 0.0550 3,048 -0.00(-8.33%)
May 06, 2022 0.0600 0.0600 0.0600 0.0600 83,548 +0.00(+0.00%)
May 05, 2022 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
May 04, 2022 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Apr 27, 2022 0.0600 0 -0.01(-7.69%)
Apr 21, 2022 0.0650 0 +0.00(+0.00%)
Apr 20, 2022 0.0700 0.0700 0.0650 0.0650 245,000 +0.00(+0.00%)
Apr 19, 2022 0.0650 0.0650 0.0650 0.0650 240,500 -0.01(-7.14%)
Apr 12, 2022 0.0700 847 +0.00(+0.00%)
Apr 11, 2022 0.0700 0.0700 0.0700 0.0700 196,765 -0.00(-6.67%)
Apr 08, 2022 0.0750 0.0750 0.0750 0.0750 10,500 +0.00(+7.14%)
Apr 07, 2022 0.0700 0.0700 0.0700 0.0700 2,810 -0.00(-6.67%)
Apr 06, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Apr 01, 2022 0.0750 0 -0.01(-6.25%)
Mar 31, 2022 0.0750 0.0800 0.0750 0.0800 86,000 +0.01(+6.67%)
Mar 30, 2022 0.0750 0.0750 0.0750 0.0750 1,425 -0.01(-6.25%)
Mar 29, 2022 0.0750 0.0800 0.0750 0.0800 7,000 +0.00(+0.00%)
Mar 28, 2022 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Mar 25, 2022 0.0800 0.0800 0.0800 0.0800 24,500 +0.01(+6.67%)
Mar 23, 2022 0.0750 0 -0.01(-6.25%)
Mar 18, 2022 0.0800 100 +0.01(+6.67%)
Mar 16, 2022 0.0750 0 -0.01(-6.25%)
Mar 15, 2022 0.0750 0.0800 0.0750 0.0800 132,880 +0.01(+6.67%)
Mar 11, 2022 0.0750 952 -0.01(-6.25%)
Mar 09, 2022 0.0800 0 +0.00(+0.00%)
Mar 08, 2022 0.0800 0.0850 0.0800 0.0800 126,000 +0.01(+6.67%)
Mar 07, 2022 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 04, 2022 0.0750 0.0800 0.0750 0.0800 20,259 +0.00(+0.00%)
Mar 03, 2022 0.0800 0.0800 0.0800 0.0800 5,823 +0.01(+6.67%)
Mar 02, 2022 0.0850 0.0850 0.0750 0.0750 109,464 -0.01(-6.25%)
Mar 01, 2022 0.0800 0.0800 0.0750 0.0800 115,000 -0.01(-11.11%)
Feb 28, 2022 0.0900 0.0900 0.0850 0.0900 34,000 +0.00(+0.00%)
Feb 24, 2022 0.0900 0 +0.00(+0.00%)
Feb 22, 2022 0.0900 0 +0.00(+0.00%)
Feb 18, 2022 0.0900 0 +0.00(+5.88%)
Feb 17, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Feb 16, 2022 0.0850 0.0850 0.0800 0.0800 37,000 +0.00(+0.00%)
Feb 15, 2022 0.0800 0.0800 0.0800 0.0800 135,500 -0.01(-5.88%)
Feb 14, 2022 0.0750 0.0850 0.0750 0.0850 231,000 +0.01(+13.33%)
Feb 11, 2022 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Feb 09, 2022 0.0700 0 -0.00(-6.67%)
Feb 07, 2022 0.0750 0 +0.00(+0.00%)
Feb 03, 2022 0.0750 0 -0.01(-6.25%)
Jan 31, 2022 0.0800 0 -0.01(-5.88%)
Jan 26, 2022 0.0850 0 +0.00(+0.00%)
Jan 25, 2022 0.0850 0.0850 0.0850 0.0850 6,892 +0.00(+0.00%)
Jan 20, 2022 0.0850 0 +0.01(+13.33%)
Jan 11, 2022 0.0750 0 -0.01(-6.25%)
Jan 07, 2022 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 06, 2022 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 04, 2022 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 31, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 30, 2021 0.0800 0.0800 0.0800 0.0800 1,700 +0.00(+0.00%)
Dec 23, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 21, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 20, 2021 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+7.14%)
Dec 15, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 14, 2021 0.0750 0.0750 0.0750 0.0750 160,000 -0.01(-11.76%)
Dec 09, 2021 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 08, 2021 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Dec 06, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 03, 2021 0.0800 0.0800 0.0750 0.0750 22,378 +0.00(+0.00%)
Dec 02, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Dec 01, 2021 0.0750 0.0750 0.0750 0.0750 86,000 +0.00(+0.00%)
Nov 30, 2021 0.0800 0.0800 0.0750 0.0750 77,427 -0.01(-6.25%)
Nov 29, 2021 0.0800 0.0800 0.0800 0.0800 14,200 +0.00(+0.00%)
Nov 26, 2021 0.0800 0.0800 0.0800 0.0800 27,000 -0.01(-5.88%)
Nov 25, 2021 0.0800 0.0850 0.0800 0.0850 32,000 +0.01(+6.25%)
Nov 24, 2021 0.0800 0.0800 0.0800 0.0800 22,071 +0.00(+0.00%)
Nov 23, 2021 0.0850 0.0850 0.0800 0.0800 139,500 -0.01(-11.11%)
Nov 22, 2021 0.0950 0.0950 0.0900 0.0900 35,000 -0.01(-5.26%)
Nov 19, 2021 0.0950 0.0950 0.0950 0.0950 48,001 +0.00(+0.00%)
Nov 18, 2021 0.0950 0.0950 0.0950 0.0950 44,655 +0.00(+0.00%)
Nov 17, 2021 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Nov 16, 2021 0.0950 0.1000 0.0950 0.1000 25,377 +0.01(+5.26%)
Nov 15, 2021 0.0950 0.0950 0.0950 0.0950 20,610 -0.01(-5.00%)
Nov 12, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 11, 2021 0.0950 0.1000 0.0950 0.1000 53,000 +0.01(+5.26%)
Nov 09, 2021 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-9.52%)
Nov 05, 2021 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 04, 2021 0.1000 0.1000 0.0950 0.0950 60,000 -0.01(-5.00%)
Nov 03, 2021 0.0950 0.1000 0.0950 0.1000 9,700 +0.01(+5.26%)
Nov 02, 2021 0.0950 0.0950 0.0950 0.0950 3,110 -0.01(-5.00%)
Oct 28, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Oct 26, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Oct 22, 2021 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 21, 2021 0.1000 0.1000 0.1000 0.1000 15,000 -0.01(-9.09%)
Oct 20, 2021 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+10.00%)
Oct 19, 2021 0.1100 0.1100 0.1000 0.1000 330,517 +0.01(+5.26%)
Oct 15, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 14, 2021 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Oct 13, 2021 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Oct 08, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 07, 2021 0.0950 0.0950 0.0900 0.0900 87,683 +0.00(+0.00%)
Oct 05, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2021 0.0900 0.0900 0.0900 0.0900 12,969 -0.01(-5.26%)
Oct 01, 2021 0.0950 0.0950 0.0950 0.0950 5,500 -0.01(-5.00%)
Sep 30, 2021 0.0950 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Sep 29, 2021 0.1000 0.1000 0.1000 0.1000 9,500 -0.00(-4.76%)
Sep 28, 2021 0.1100 0.1100 0.1000 0.1050 116,000 -0.01(-8.70%)
Sep 27, 2021 0.1100 0.1150 0.1100 0.1150 8,500 +0.01(+4.55%)
Sep 24, 2021 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Sep 23, 2021 0.1100 0.1100 0.1100 0.1100 115,832 -0.01(-4.35%)
Sep 20, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 16, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 15, 2021 0.1100 0.1100 0.1100 0.1100 4,500 -0.01(-4.35%)
Sep 13, 2021 0.1150 0.1150 0.1150 137 +0.00(+0.00%)
Sep 10, 2021 0.1150 0.1150 0.1150 0.1150 59,000 +0.00(+0.00%)
Sep 09, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Sep 08, 2021 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Sep 07, 2021 0.1150 0.1200 0.1150 0.1200 23,183 +0.00(+4.35%)
Sep 01, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 25, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 20, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 19, 2021 0.1200 0.1200 0.1200 0.1200 8,000 -0.01(-4.00%)
Aug 18, 2021 0.1200 0.1250 0.1200 0.1250 21,000 +0.01(+4.17%)
Aug 17, 2021 0.1250 0.1250 0.1200 0.1200 95,500 -0.01(-4.00%)
Aug 16, 2021 0.1250 0.1250 0.1250 0.1250 4,500 -0.01(-3.85%)
Aug 13, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Aug 12, 2021 0.1200 0.1250 0.1200 0.1250 31,440 -0.01(-3.85%)
Aug 11, 2021 0.1300 0.1300 0.1300 0.1300 21,000 +0.01(+8.33%)
Aug 09, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 03, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jul 27, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jul 26, 2021 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jul 23, 2021 0.1250 0.1250 0.1250 0.1250 80,000 +0.00(+0.00%)
Jul 21, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 19, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 16, 2021 0.1350 0.1350 0.1250 0.1250 90,000 -0.01(-3.85%)
Jul 15, 2021 0.1350 0.1350 0.1300 0.1300 92,500 -0.01(-3.70%)
Jul 14, 2021 0.1500 0.1500 0.1350 0.1350 29,500 -0.02(-15.62%)
Jul 13, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.02(+10.34%)
Jul 12, 2021 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Jul 09, 2021 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 08, 2021 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Jul 07, 2021 0.1400 0.1450 0.1400 0.1450 10,037 +0.00(+3.57%)
Jun 30, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jun 29, 2021 0.1450 0.1450 0.1450 0.1450 110,000 +0.00(+0.00%)
Jun 28, 2021 0.1500 0.1500 0.1450 0.1450 38,500 -0.02(-9.38%)
Jun 24, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 21, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 18, 2021 0.1500 0.1500 0.1500 0.1500 11,959 -0.01(-3.23%)
Jun 09, 2021 0.1550 0.1550 0.1550 306 -0.02(-8.82%)
Jun 07, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 04, 2021 0.1500 0.1650 0.1500 0.1650 14,590 +0.02(+10.00%)
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.