Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Austral Gold Limited (AGLDF)

0.0362
0.0000
(0.00%)
At close: April 29 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.03620.03620.03620.03620.0362-
Apr 28, 20250.03620.03620.03620.03620.0362-
Apr 25, 20250.03620.03620.03620.03620.0362-
Apr 24, 20250.03620.03620.03620.03620.0362-
Apr 23, 20250.03620.03620.03620.03620.0362225
Apr 22, 20250.03760.03760.03760.03760.0376-
Apr 21, 20250.03760.03760.03760.03760.03762,258
Apr 17, 20250.04060.04060.04060.04060.0406-
Apr 16, 20250.04060.04060.04060.04060.04063,550
Apr 15, 20250.05000.05330.03790.05000.050021,996
Apr 14, 20250.04000.04000.04000.04000.0400-
Apr 11, 20250.02170.04400.02170.04000.0400124,310
Apr 10, 20250.03060.03060.03060.03060.0306-
Apr 9, 20250.03060.03060.03060.03060.0306-
Apr 8, 20250.03060.03060.03060.03060.0306-
Apr 7, 20250.03060.03060.03060.03060.03061,000
Apr 4, 20250.03300.03300.03300.03300.0330-
Apr 3, 20250.03300.03300.03300.03300.0330-
Apr 2, 20250.03300.03300.03300.03300.0330-
Apr 1, 20250.03300.03300.03300.03300.0330-
Mar 31, 20250.03300.03300.03300.03300.033022,819
Mar 28, 20250.03060.03060.03060.03060.0306-
Mar 27, 20250.04400.04400.03060.03060.03069,641
Mar 26, 20250.03090.03090.03090.03090.0309-
Mar 25, 20250.03090.03090.03090.03090.0309102
Mar 24, 20250.02930.02930.02930.02930.0293-
Mar 21, 20250.02930.02930.02930.02930.029322,183
Mar 20, 20250.02320.02320.02320.02320.0232-
Mar 19, 20250.02320.02320.02320.02320.0232-
Mar 18, 20250.02320.02320.02320.02320.0232830
Mar 17, 20250.01830.01830.01830.01830.0183141
Mar 14, 20250.01750.01750.01750.01750.0175-
Mar 13, 20250.01750.01750.01750.01750.0175-
Mar 12, 20250.01750.01750.01750.01750.0175-
Mar 11, 20250.01750.01750.01750.01750.0175-
Mar 10, 20250.01750.01750.01750.01750.0175-
Mar 7, 20250.01750.01750.01750.01750.0175-
Mar 6, 20250.01750.01750.01750.01750.0175-
Mar 5, 20250.01750.01750.01750.01750.0175-
Mar 4, 20250.01750.01750.01750.01750.0175-
Mar 3, 20250.01750.01750.01750.01750.0175214
Feb 28, 20250.02840.02840.02840.02840.0284-
Feb 27, 20250.02840.02840.02840.02840.0284-
Feb 26, 20250.02840.02840.02840.02840.0284-
Feb 25, 20250.02840.02840.02840.02840.0284-
Feb 24, 20250.02840.02840.02840.02840.0284-
Feb 21, 20250.02840.02840.02840.02840.0284-
Feb 20, 20250.02840.02840.02840.02840.0284-
Feb 19, 20250.02840.02840.02840.02840.0284-
Feb 18, 20250.02840.02840.02840.02840.0284-
Feb 14, 20250.02840.02840.02840.02840.0284-
Feb 13, 20250.02840.02840.02840.02840.0284-
Feb 12, 20250.02840.02840.02840.02840.0284-
Feb 11, 20250.02840.02840.02840.02840.0284-
Feb 10, 20250.02840.02840.02840.02840.0284-
Feb 7, 20250.01450.04000.01450.02840.028461,643
Feb 6, 20250.02500.02500.02500.02500.0250-
Feb 5, 20250.02500.02500.02500.02500.0250-
Feb 4, 20250.02500.02500.02500.02500.0250-
Feb 3, 20250.02500.02500.02500.02500.0250-
Jan 31, 20250.02500.02500.02500.02500.0250-
Jan 30, 20250.02500.02500.02500.02500.025018,000
Jan 29, 20250.02900.02900.02900.02900.0290-
Jan 28, 20250.02600.02900.02600.02900.0290464,849
Jan 27, 20250.02200.02200.02200.02200.0220-
Jan 24, 20250.02200.02200.02200.02200.0220-
Jan 23, 20250.01620.02200.01620.02200.022069,916
Jan 22, 20250.02350.02350.02350.02350.02351,750
Jan 21, 20250.01520.02900.01220.02000.0200282,000
Jan 17, 20250.02000.02000.01240.01240.01243,214
Jan 16, 20250.02000.02000.02000.02000.020014,116
Jan 15, 20250.01970.01970.01970.01970.0197-
Jan 14, 20250.02800.02800.01970.01970.019711,689
Jan 13, 20250.01970.01970.01970.01970.019720,000
Jan 10, 20250.02240.03060.02240.03060.030620,705
Jan 8, 20250.01140.01140.01140.01140.0114-
Jan 7, 20250.01140.01140.01140.01140.0114-
Jan 6, 20250.01140.01140.01140.01140.0114-
Jan 3, 20250.01140.01140.01140.01140.0114-
Jan 2, 20250.01140.01140.01140.01140.011417,400
Dec 31, 20240.01920.01920.01920.01920.01921,411
Dec 30, 20240.02030.02030.01320.01320.0132189,577
Dec 27, 20240.02200.02200.02200.02200.0220790
Dec 26, 20240.01960.01960.01960.01960.0196-
Dec 24, 20240.01960.01960.01960.01960.0196-
Dec 23, 20240.01960.01960.01960.01960.0196564
Dec 20, 20240.02320.02320.02320.02320.0232-
Dec 19, 20240.02320.02320.02320.02320.0232-
Dec 18, 20240.02320.02320.02320.02320.0232-
Dec 17, 20240.02320.02320.02320.02320.02325,646
Dec 16, 20240.01140.01140.01140.01140.0114-
Dec 13, 20240.02150.02150.01140.01140.01148,721
Dec 12, 20240.00850.01500.00850.01500.015010,847
Dec 11, 20240.01100.01100.01100.01100.0110-
Dec 10, 20240.01100.01100.01100.01100.011010,000
Dec 9, 20240.01310.01500.00630.01000.0100438,523
Dec 6, 20240.01720.01720.01720.01720.0172-
Dec 5, 20240.01720.01720.01720.01720.0172-
Dec 4, 20240.01720.01720.01720.01720.0172-
Dec 3, 20240.01720.01720.01720.01720.01721,000
Dec 2, 20240.02060.02060.02060.02060.0206-
Nov 29, 20240.02060.02060.02060.02060.0206-
Nov 27, 20240.02060.02060.02060.02060.0206-
Nov 26, 20240.02060.02060.02060.02060.0206-
Nov 25, 20240.02060.02060.02060.02060.02069,881
Nov 22, 20240.00980.00980.00980.00980.0098-
Nov 21, 20240.00980.00980.00980.00980.0098-
Nov 20, 20240.00980.00980.00980.00980.0098451
Nov 19, 20240.01100.01100.01100.01100.0110-
Nov 18, 20240.01100.01100.01100.01100.011031,500
Nov 15, 20240.01080.01080.01080.01080.0108-
Nov 14, 20240.01080.01080.01080.01080.0108-
Nov 13, 20240.01080.01080.01080.01080.01082,390
Nov 12, 20240.01070.01070.01070.01070.0107-
Nov 11, 20240.01070.01070.01070.01070.0107-
Nov 8, 20240.01070.01070.01070.01070.010747,793
Nov 7, 20240.02800.03900.02800.03900.039039,085
Nov 6, 20240.02250.02250.02020.02020.020211,146
Nov 5, 20240.02100.02100.02100.02100.0210-
Nov 4, 20240.01420.02120.01420.02100.0210141,982
Nov 1, 20240.01750.01750.01750.01750.0175-
Oct 31, 20240.01750.01750.01750.01750.0175-
Oct 30, 20240.01750.01750.01750.01750.0175-
Oct 29, 20240.01750.01750.01750.01750.0175-
Oct 28, 20240.01750.01750.01750.01750.0175-
Oct 25, 20240.01750.01750.01750.01750.0175-
Oct 24, 20240.01750.01750.01750.01750.0175-
Oct 23, 20240.01750.01750.01750.01750.0175564
Oct 22, 20240.02010.02010.02010.02010.0201-
Oct 21, 20240.02010.02010.02010.02010.0201-
Oct 18, 20240.02010.02010.02010.02010.0201-
Oct 17, 20240.02010.02010.02010.02010.0201-
Oct 16, 20240.02010.02010.02010.02010.02011,399
Oct 15, 20240.01450.01450.01450.01450.0145-
Oct 14, 20240.01450.01450.01450.01450.0145-
Oct 11, 20240.01450.01450.01450.01450.014514,116
Oct 10, 20240.02840.03180.02000.02000.020077,546
Oct 9, 20240.01600.03290.01600.03290.03294,032
Oct 8, 20240.00970.02670.00970.02670.026745,918
Oct 7, 20240.02000.02000.02000.02000.0200-
Oct 4, 20240.02000.02000.02000.02000.0200-
Oct 3, 20240.02000.02000.02000.02000.0200-
Oct 2, 20240.02000.02000.02000.02000.0200-
Oct 1, 20240.02800.02800.02000.02000.020012,118
Sep 30, 20240.03550.03550.03550.03550.0355-
Sep 27, 20240.03550.03550.03550.03550.0355-
Sep 26, 20240.01500.03550.01480.03550.035524,778
Sep 25, 20240.01970.02300.01970.02300.0230418
Sep 24, 20240.04000.04000.04000.04000.0400218
Sep 23, 20240.01500.01500.01500.01500.0150-
Sep 20, 20240.01500.01500.01500.01500.0150-
Sep 19, 20240.01500.01500.01500.01500.0150-
Sep 18, 20240.01500.01500.01500.01500.0150-
Sep 17, 20240.01500.01500.01500.01500.0150-
Sep 16, 20240.01500.01500.01500.01500.0150-
Sep 13, 20240.01500.01500.01500.01500.0150169
Sep 12, 20240.03060.03060.03060.03060.0306-
Sep 11, 20240.03060.03060.03060.03060.0306-
Sep 10, 20240.03060.03060.03060.03060.0306491
Sep 9, 20240.01000.01000.01000.01000.01001,000
Sep 6, 20240.02000.02000.02000.02000.0200-
Sep 5, 20240.02000.02000.02000.02000.02001,129
Sep 4, 20240.02000.02000.02000.02000.0200-
Sep 3, 20240.01000.02000.01000.02000.020016,288
Aug 30, 20240.01000.01000.01000.01000.0100-
Aug 29, 20240.01000.01000.01000.01000.0100-
Aug 28, 20240.01400.01400.01000.01000.01002,129
Aug 27, 20240.02000.02000.02000.02000.0200633
Aug 26, 20240.01400.01400.01400.01400.01403,165
Aug 23, 20240.01000.01000.01000.01000.0100-
Aug 22, 20240.01000.01000.01000.01000.0100-
Aug 21, 20240.01000.01000.01000.01000.0100-
Aug 20, 20240.01000.01000.01000.01000.0100406
Aug 19, 20240.01000.01000.01000.01000.01001,725
Aug 16, 20240.01000.01000.01000.01000.0100-
Aug 15, 20240.01000.01000.01000.01000.0100-
Aug 14, 20240.01000.01000.01000.01000.0100-
Aug 13, 20240.01000.01000.01000.01000.0100-
Aug 12, 20240.01000.01000.01000.01000.0100-
Aug 9, 20240.01000.01000.01000.01000.010030,000
Aug 8, 20240.01000.01000.01000.01000.0100-
Aug 7, 20240.01000.01000.01000.01000.0100254
Aug 6, 20240.01210.01210.01210.01210.0121-
Aug 5, 20240.01210.01210.01210.01210.0121-
Aug 2, 20240.01210.01210.01210.01210.01211,469
Aug 1, 20240.01350.01350.01350.01350.01353,468
Jul 31, 20240.00500.01500.00500.01500.01502,658
Jul 30, 20240.02320.02320.02320.02320.0232-
Jul 29, 20240.02320.02320.02320.02320.0232-
Jul 26, 20240.02320.02320.02320.02320.0232-
Jul 25, 20240.02320.02320.02320.02320.02323,165
Jul 24, 20240.01040.01040.01040.01040.0104-
Jul 23, 20240.01040.01040.01040.01040.0104-
Jul 22, 20240.01040.01040.01040.01040.0104-
Jul 19, 20240.01040.01040.01040.01040.0104-
Jul 18, 20240.01040.01040.01040.01040.0104-
Jul 17, 20240.01040.01040.01040.01040.0104-
Jul 16, 20240.01040.01040.01040.01040.0104-
Jul 15, 20240.01040.01040.01040.01040.0104-
Jul 12, 20240.01040.01040.01040.01040.0104-
Jul 11, 20240.01040.01040.01040.01040.0104-
Jul 10, 20240.01040.01040.01040.01040.01043,342
Jul 9, 20240.02420.02420.02420.02420.02423,300
Jul 8, 20240.02700.02700.02700.02700.02701,500
Jul 5, 20240.01200.01560.01200.01560.01562,371
Jul 3, 20240.00470.00470.00470.00470.0047-
Jul 2, 20240.01650.01650.00470.00470.00476,600
Jul 1, 20240.00530.00530.00530.00530.0053113
Jun 28, 20240.00760.00760.00760.00760.0076-
Jun 27, 20240.01100.01100.00760.00760.00763,387
Jun 26, 20240.02640.02640.02640.02640.0264-
Jun 25, 20240.02640.02640.02640.02640.02641,750,564
Jun 24, 20240.01500.01500.01500.01500.0150-
Jun 21, 20240.01500.01500.01500.01500.0150-
Jun 20, 20240.01500.01500.01500.01500.0150-
Jun 18, 20240.01600.01600.01500.01500.01501,500
Jun 17, 20240.01600.01600.01600.01600.0160-
Jun 14, 20240.01600.01600.01600.01600.0160-
Jun 13, 20240.01600.01600.01600.01600.0160-
Jun 12, 20240.01600.01600.01600.01600.0160-
Jun 11, 20240.01600.01600.01600.01600.0160-
Jun 10, 20240.01050.01600.01050.01600.01602,001
Jun 7, 20240.01500.01500.01500.01500.0150-
Jun 6, 20240.01180.01500.01180.01500.0150782
Jun 5, 20240.03220.03220.03220.03220.0322-
Jun 4, 20240.03220.03220.03220.03220.032210,042
Jun 3, 20240.02570.02570.02570.02570.0257-
May 31, 20240.02570.02570.02570.02570.0257-
May 30, 20240.02570.02570.02570.02570.0257-
May 29, 20240.02570.02570.02570.02570.0257-
May 28, 20240.02570.02570.02570.02570.02572,456
May 24, 20240.02520.02520.02520.02520.0252-
May 23, 20240.02520.02520.02520.02520.0252-
May 22, 20240.02520.02520.02520.02520.0252-
May 21, 20240.02520.02520.02520.02520.0252-
May 20, 20240.02520.02520.02520.02520.0252-
May 17, 20240.02520.02520.02520.02520.025210,050
May 16, 20240.02510.02510.02510.02510.0251-
May 15, 20240.02510.02510.02510.02510.025158,000
May 14, 20240.01540.01540.01300.01300.01309,535
May 13, 20240.01250.01250.01250.01250.0125-
May 10, 20240.01250.01250.01250.01250.0125-
May 9, 20240.01250.01250.01250.01250.0125675
May 8, 20240.02190.02190.02190.02190.0219282
May 7, 20240.01530.01530.01530.01530.0153-
May 6, 20240.01530.01530.01530.01530.0153-
May 3, 20240.01530.01530.01530.01530.0153-
May 2, 20240.01500.01530.01500.01530.015323,534
May 1, 20240.01500.01500.01500.01500.0150-
Apr 30, 20240.01500.01500.01500.01500.0150-

Related Tickers

JINFF China Gold International Resources Corp. Ltd.
6.67
0.00%
 
BBBXF Brixton Metals Corporation
0.0420
+4.48%
 
SLVTF Silver Tiger Metals Inc.
0.2430
-0.16%
 
GMINF G Mining Ventures Corp.
13.99
-0.89%
 
ABBRF AbraSilver Resource Corp.
2.1990
-0.05%
 
AUMN Golden Minerals Company
0.1900
+7.10%