TSXV - Delayed Quote CAD

Austral Gold Limited (AGLD.V)

0.0400

+0.0050

+(14.29%)

At close: January 23 at 1:40:05 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	3,000
Jan 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 21, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	34,000
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	2,000
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	181,621
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 2, 2025	0.0250	0.0250	0.0200	0.0250	0.0250	37,000
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,918
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	6,500
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	59,304
Dec 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,315
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Nov 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	23,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,000
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,793
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,389
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,867
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,233
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,404
Oct 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,295
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	28,280
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,238
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31,900
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,058
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	70,168
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 10, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	83,000
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,004
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,646
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,714
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,304
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	206,000
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	37,000
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,117
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Jun 25, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	440,000
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,823
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,000
Jun 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jun 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,388
May 27, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	9,372
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,569
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,940
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 3, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	41,000
May 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	264,823
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,000
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,714
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	58,000
Apr 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 8, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	97,918
Apr 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Apr 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,800
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,277
Mar 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 1, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	79,996
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	86,500
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	377,000
Feb 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	6,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	124,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Feb 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Feb 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	131,467
Feb 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-

SNG.V Silver Range Resources Ltd.

0.0700

-6.67%

SBMI.V Silver Bullet Mines Corp.

0.1450

+3.57%

ELY.V Electrum Discovery Corp.

0.1350

-3.57%

MAX.V Max Resource Corp.

0.0600

+9.09%

AIR.V Clean Air Metals Inc.

0.0550

0.00%

ASTR.V Astra Exploration Inc.

0.1500

-3.23%

TUF.V Honey Badger Silver Inc.

0.1200

-4.00%

WEX.V Western Exploration Inc.

0.8700

0.00%

AGA.V Silver47 Exploration Corp

0.5400

-5.26%

DRY.V DRYDEN GOLD CORP

0.1500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Austral Gold Limited (AGLD.V)

Related Tickers