AGLD.V - Austral Gold Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.06000.06000.06000.06000.0600-
Jul 18, 20190.06000.06000.06000.06000.0600-
Jul 17, 20190.06000.06000.06000.06000.0600-
Jul 16, 20190.06000.06000.06000.06000.060027,000
Jul 15, 20190.05500.05500.05500.05500.0550-
Jul 12, 20190.05500.05500.05500.05500.0550-
Jul 11, 20190.05500.05500.05500.05500.05505,647
Jul 10, 20190.05500.05500.05500.05500.0550-
Jul 09, 20190.05500.05500.05500.05500.0550-
Jul 08, 20190.05500.05500.05500.05500.05503,000
Jul 05, 20190.05500.05500.05500.05500.0550-
Jul 04, 20190.05500.05500.05500.05500.0550-
Jul 03, 20190.05500.05500.05500.05500.0550-
Jul 02, 20190.05500.05500.05500.05500.0550-
Jun 28, 20190.05500.05500.05500.05500.0550-
Jun 27, 20190.05500.05500.05500.05500.0550-
Jun 26, 20190.05500.05500.05500.05500.0550-
Jun 25, 20190.05500.05500.05500.05500.0550-
Jun 24, 20190.05500.05500.05500.05500.0550-
Jun 21, 20190.05500.05500.05500.05500.0550-
Jun 20, 20190.05500.06000.05500.05500.055031,029
Jun 19, 20190.06000.06000.05500.05500.055010,000
Jun 18, 20190.06000.06000.06000.06000.06005,646
Jun 17, 20190.06000.06000.06000.06000.0600-
Jun 14, 20190.06000.06000.06000.06000.0600-
Jun 13, 20190.06000.06000.06000.06000.0600-
Jun 12, 20190.06000.06000.06000.06000.0600-
Jun 11, 20190.06000.06000.06000.06000.06002,800
Jun 10, 20190.06000.06000.06000.06000.06001,016
Jun 07, 20190.06000.06000.06000.06000.0600-
Jun 06, 20190.06000.06000.06000.06000.0600-
Jun 05, 20190.06000.06000.06000.06000.0600-
Jun 04, 20190.06000.06000.06000.06000.06001,000
Jun 03, 20190.06500.06500.06500.06500.0650-
May 31, 20190.06500.06500.06500.06500.065011,000
May 30, 20190.06000.06000.06000.06000.0600-
May 29, 20190.06000.06000.06000.06000.0600-
May 28, 20190.06000.06000.06000.06000.0600-
May 27, 20190.06000.06000.06000.06000.0600-
May 24, 20190.06000.06000.06000.06000.0600-
May 23, 20190.06000.06000.06000.06000.0600-
May 22, 20190.06000.06000.06000.06000.0600-
May 21, 20190.06000.06000.06000.06000.0600-
May 17, 20190.06000.06000.06000.06000.060048,000
May 16, 20190.05500.05500.05500.05500.0550-
May 15, 20190.05500.05500.05500.05500.0550-
May 14, 20190.07000.07000.05500.05500.055051,600
May 13, 20190.07000.07000.07000.07000.070012,129
May 10, 20190.07000.07000.07000.07000.07004,000
May 09, 20190.07000.07000.07000.07000.070025,000
May 08, 20190.07000.07000.07000.07000.0700-
May 07, 20190.07000.07000.07000.07000.070026,000
May 06, 20190.07000.07000.07000.07000.0700-
May 03, 20190.07000.07000.07000.07000.07001,100
May 02, 20190.07000.07000.07000.07000.0700-
May 01, 20190.07000.07000.07000.07000.0700-
Apr 30, 20190.07000.07000.07000.07000.0700-
Apr 29, 20190.07000.07000.07000.07000.0700-
Apr 26, 20190.07000.07000.07000.07000.0700-
Apr 25, 20190.07000.07000.07000.07000.0700-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...