AGLD.V - Austral Gold Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20190.07000.07000.07000.07000.0700-
Apr 23, 20190.07000.07000.07000.07000.0700-
Apr 22, 20190.06500.07000.06500.07000.07009,229
Apr 18, 20190.07000.07000.07000.07000.070022,500
Apr 17, 20190.07000.07000.06500.06500.065012,000
Apr 16, 20190.07000.07000.07000.07000.0700-
Apr 15, 20190.07000.07000.07000.07000.0700-
Apr 12, 20190.07000.07000.07000.07000.07001,129
Apr 11, 20190.07000.07000.07000.07000.0700-
Apr 10, 20190.07000.07000.07000.07000.0700-
Apr 09, 20190.07000.07000.07000.07000.0700-
Apr 08, 20190.07000.07000.07000.07000.0700-
Apr 05, 20190.07000.07000.07000.07000.07005,000
Apr 04, 20190.07000.07000.07000.07000.0700-
Apr 03, 20190.07000.07000.07000.07000.0700-
Apr 02, 20190.07500.07500.07000.07000.070010,000
Apr 01, 20190.06500.07500.06500.07500.075060,000
Mar 29, 20190.09500.09500.09500.09500.095010,000
Mar 28, 20190.09500.09500.09500.09500.0950-
Mar 27, 20190.09500.09500.09500.09500.0950-
Mar 26, 20190.09500.09500.09500.09500.0950-
Mar 25, 20190.09500.09500.09500.09500.0950-
Mar 22, 20190.09500.09500.09500.09500.09501,000
Mar 21, 20190.09000.09000.09000.09000.090043,350
Mar 20, 20190.08500.08500.08500.08500.0850-
Mar 19, 20190.07000.09000.07000.08500.085097,054
Mar 18, 20190.06500.06500.06500.06500.0650-
Mar 15, 20190.06500.06500.06500.06500.0650-
Mar 14, 20190.06500.06500.06500.06500.0650-
Mar 13, 20190.06500.06500.06500.06500.0650-
Mar 12, 20190.06500.06500.06500.06500.0650-
Mar 11, 20190.06500.06500.06500.06500.0650-
Mar 08, 20190.06500.06500.06500.06500.0650-
Mar 07, 20190.06500.06500.06500.06500.065022,000
Mar 06, 20190.06500.06500.06000.06000.06003,000
Mar 05, 20190.06000.06500.06000.06500.065035,000
Mar 04, 20190.06000.06000.06000.06000.0600-
Mar 01, 20190.06000.06000.06000.06000.0600-
Feb 28, 20190.07000.07000.06000.06000.0600118,000
Feb 27, 20190.07000.07000.07000.07000.07002,100
Feb 26, 20190.07000.07000.07000.07000.0700-
Feb 25, 20190.07000.07000.07000.07000.0700-
Feb 22, 20190.07500.07500.07000.07000.070011,100
Feb 21, 20190.07500.07500.07500.07500.0750-
Feb 20, 20190.07500.07500.07500.07500.0750-
Feb 19, 20190.08000.08000.07500.07500.075013,258
Feb 15, 20190.07500.07500.07500.07500.07507,000
Feb 14, 20190.08000.08000.08000.08000.0800-
Feb 13, 20190.08000.08000.08000.08000.0800-
Feb 12, 20190.08000.08000.08000.08000.0800-
Feb 11, 20190.08000.08000.08000.08000.08007,000
Feb 08, 20190.07500.08000.07500.08000.080011,000
Feb 07, 20190.07000.07000.07000.07000.0700-
Feb 06, 20190.07000.07000.07000.07000.0700-
Feb 05, 20190.07000.07000.07000.07000.070021,000
Feb 04, 20190.07000.07000.06000.06000.060061,467
Feb 01, 20190.07000.07000.06500.06500.065028,000
Jan 31, 20190.07500.07500.06500.06500.065022,587
Jan 30, 20190.07500.07500.07500.07500.07503,005
Jan 29, 20190.08500.08500.07000.07000.070018,000
Jan 28, 20190.08500.08500.08500.08500.085015,000
Jan 25, 20190.07500.08500.07500.08500.085040,000
Jan 24, 20190.07500.08000.07500.07500.075028,000
Jan 23, 20190.08000.08000.08000.08000.080010,000
Jan 22, 20190.07500.07500.07500.07500.075014,000
Jan 21, 2019------
Jan 18, 20190.07500.07500.07500.07500.07501,000
Jan 17, 20190.07000.07000.07000.07000.070060,000
Jan 16, 20190.06500.06500.06500.06500.06501,000
Jan 15, 20190.06000.06000.06000.06000.0600-
Jan 14, 20190.06000.06000.06000.06000.0600-
Jan 11, 20190.06000.06000.06000.06000.0600-
Jan 10, 20190.06000.06000.06000.06000.0600-
Jan 09, 20190.06000.06000.06000.06000.0600-
Jan 08, 20190.06000.06000.06000.06000.0600-
Jan 07, 20190.06000.06000.05500.06000.060014,000
Jan 04, 20190.06500.06500.06500.06500.0650-
Jan 03, 20190.06500.06500.06500.06500.0650-
Jan 02, 20190.06500.06500.06500.06500.06505,000
Dec 31, 20180.06000.06000.06000.06000.0600-
Dec 28, 20180.06000.06000.06000.06000.06001,000
Dec 27, 20180.06000.06000.06000.06000.060021,500
Dec 24, 20180.06500.06500.06500.06500.06505,000
Dec 21, 20180.06000.06000.06000.06000.0600-
Dec 20, 20180.06000.06000.06000.06000.06001,000
Dec 19, 20180.05500.05500.05500.05500.05507,000
Dec 18, 20180.06500.06500.05000.06000.0600268,992
Dec 17, 20180.09000.09000.09000.09000.090030,000
Dec 14, 20180.06500.06500.06500.06500.0650-
Dec 13, 20180.07000.07000.06500.06500.065024,000
Dec 12, 20180.07500.07500.07500.07500.0750-
Dec 11, 20180.07500.07500.07500.07500.07503,000
Dec 10, 20180.10000.10000.09000.09000.090062,646
Dec 07, 20180.07000.07000.07000.07000.07005,000
Dec 06, 20180.06500.06500.06500.06500.0650-
Dec 05, 20180.06500.06500.06500.06500.0650-
Dec 04, 20180.06500.06500.06500.06500.065069,000
Dec 03, 20180.07000.07000.07000.07000.07001,000
Nov 30, 20180.07000.07000.07000.07000.0700-
Nov 29, 20180.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...