Austral Gold Limited Historical Data - AGLD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Austral Gold Limited (AGLD)
Austral Gold Limited (AGLD) Historical

Austral Gold Limited (AGLD)

0.055

0.005

(10.00%)

Closed April 15 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	22.2222222222	0.045	0.055	0.04	10730	0.04589935	CS
4	0.015	37.5	0.04	0.055	0.04	13169	0.04849507	CS
12	0.015	37.5	0.04	0.055	0.03	11945	0.04100302	CS
26	0.03	120	0.025	0.055	0.015	11725	0.03153751	CS
52	0.02	57.1428571429	0.035	0.055	0.015	12546	0.02667243	CS
156	-0.015	-21.4285714286	0.07	0.07	0.015	15667	0.03620251	CS
260	-0.07	-56	0.125	0.375	0.015	25392	0.12823917	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744666800	0.055	0.005	10.00	0.055	0.055	0.055	7000
1744407600	0.05	0.01	25.00	0.045	0.05	0.045	28000
1744321200	0.04	-0.01	-20.00	0.045	0.045	0.04	22000
1744234800	0.05	0.005	11.11	0.05	0.05	0.05	3650
1744148400	0.045	0	0.00	0.045	0.045	0.045	0
1744062000	0.045	0	0.00	0.045	0.045	0.045	0
1743802800	0.045	-0.01	-18.18	0.045	0.045	0.045	2000
1743716400	0.055	0	0.00	0.05	0.055	0.05	10000
1743630000	0.055	0	0.00	0.055	0.055	0.055	0
1743543600	0.055	0.005	10.00	0.055	0.055	0.055	12727
1743457200	0.05	0	0.00	0.05	0.05	0.05	0
1743198000	0.05	0	0.00	0.05	0.05	0.05	0
1743111600	0.05	0	0.00	0.05	0.05	0.05	0
1743025200	0.05	0	0.00	0.05	0.05	0.05	0
1742938800	0.05	0.01	25.00	0.045	0.05	0.045	157000
1742852400	0.04	0	0.00	0.04	0.04	0.04	0
1742593200	0.04	0	0.00	0.04	0.04	0.04	0
1742506800	0.04	0	0.00	0.04	0.04	0.04	0
1742420400	0.04	0	0.00	0.04	0.04	0.04	0
1742334000	0.04	0	0.00	0.04	0.04	0.04	0
1742247600	0.04	0.005	14.29	0.04	0.04	0.04	28000
1741988400	0.035	0	0.00	0.035	0.035	0.035	32906
1741902000	0.035	0	0.00	0.035	0.035	0.035	44000
1741815600	0.035	0	0.00	0.035	0.035	0.035	0
1741729200	0.035	0	0.00	0.035	0.035	0.035	0
1741642800	0.035	0	0.00	0.035	0.035	0.035	6489
1741387200	0.035	0	0.00	0.035	0.035	0.035	0
1741300800	0.035	0	0.00	0.035	0.035	0.035	9207
1741214400	0.035	0	0.00	0.035	0.035	0.035	0
1741128000	0.035	-0.005	-12.50	0.035	0.035	0.035	1000
1741041600	0.04	0	0.00	0.04	0.04	0.04	0
1740782400	0.04	-0.005	-11.11	0.045	0.045	0.04	5107
1740696000	0.045	0	0.00	0.045	0.045	0.045	0
1740609600	0.045	0	0.00	0.045	0.045	0.045	29694
1740523200	0.045	0	0.00	0.045	0.045	0.045	0
1740436800	0.045	0	0.00	0.045	0.045	0.045	0
1740177600	0.045	0	0.00	0.045	0.045	0.045	0
1740091200	0.045	0	0.00	0.045	0.045	0.045	0
1740004800	0.045	0	0.00	0.045	0.045	0.045	0
1739918400	0.045	0.005	12.50	0.04	0.045	0.04	18000
1739572800	0.04	0	0.00	0.04	0.04	0.04	0
1739486400	0.04	0	0.00	0.04	0.04	0.04	0
1739400000	0.04	0	0.00	0.04	0.04	0.04	0
1739313600	0.04	0	0.00	0.04	0.04	0.04	0
1739227200	0.04	0	0.00	0.04	0.04	0.04	0
1738968000	0.04	0	0.00	0.04	0.04	0.04	11008
1738881600	0.04	0.005	14.29	0.04	0.04	0.04	83749
1738795200	0.035	0.005	16.67	0.035	0.035	0.035	17000
1738708800	0.03	0	0.00	0.03	0.03	0.03	0
1738622400	0.03	0	0.00	0.03	0.03	0.03	673
1738363200	0.03	-0.01	-25.00	0.04	0.04	0.03	104427
1738276800	0.04	-0.005	-11.11	0.04	0.04	0.04	7000
1738190400	0.045	0.005	12.50	0.045	0.045	0.045	1000
1738104000	0.04	0	0.00	0.04	0.04	0.04	30100
1738017600	0.04	0	0.00	0.04	0.04	0.04	0
1737758400	0.04	0	0.00	0.035	0.04	0.035	3000
1737672000	0.04	0.005	14.29	0.035	0.04	0.035	3000
1737585600	0.035	0	0.00	0.035	0.035	0.035	0
1737499200	0.035	-0.005	-12.50	0.035	0.04	0.035	34000
1737412800	0.04	0	0.00	0.04	0.04	0.04	0
1737153600	0.04	0.01	33.33	0.035	0.04	0.035	2000
1737067200	0.03	0.005	20.00	0.03	0.03	0.03	41000
1736980800	0.025	0	0.00	0.025	0.025	0.025	1000

Brunner Investment

Purebread Brands

Pimco Global Stocksplus ...

Raiffeisen Bank

Bpce 3125% 23/33

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions