Austral Gold Ltd (QB) (AGLDF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01215 | 110.454545455 | 0.011 | 0.02315 | 0.0085 | 9856 | 0.01258538 | CS |
| 4 | 0.01335 | 136.224489796 | 0.0098 | 0.02315 | 0.0063 | 68489 | 0.01039378 | CS |
| 12 | -0.01685 | -42.125 | 0.04 | 0.04 | 0.0063 | 40627 | 0.01593396 | CS |
| 26 | 0.00715 | 44.6875 | 0.016 | 0.04 | 0.0047 | 56638 | 0.02243469 | CS |
| 52 | -0.00485 | -17.3214285714 | 0.028 | 0.04 | 0.0047 | 45161 | 0.02015756 | CS |
| 156 | -0.03745 | -61.798679868 | 0.0606 | 0.083 | 0.0047 | 25607 | 0.03041967 | CS |
| 260 | 0.00315 | 15.75 | 0.02 | 0.69 | 0.0047 | 24274 | 0.07653052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 0.02315 | 0.01175 | 103.07 | 0.02315 | 0.02315 | 0.02315 | 5646 |
| 1734388140 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1734128940 | 0.0114 | -0.0036 | -24.00 | 0.02152 | 0.02152 | 0.0114 | 8721 |
| 1734042480 | 0.015 | 0.004 | 36.36 | 0.0085 | 0.015 | 0.0085 | 10847 |
| 1733955600 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1733869200 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.011 | 10000 |
| 1733782800 | 0.01 | -0.0072 | -41.86 | 0.0131 | 0.015 | 0.0063 | 438523 |
| 1733523900 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1733437500 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1733351100 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1733264700 | 0.0172 | -0.00345 | -16.71 | 0.0172 | 0.0172 | 0.0172 | 1000 |
| 1733178360 | 0.02065 | 0 | 0.00 | 0.02065 | 0.02065 | 0.02065 | 0 |
| 1732919160 | 0.02065 | 0 | 0.00 | 0.02065 | 0.02065 | 0.02065 | 0 |
| 1732746360 | 0.02065 | 0 | 0.00 | 0.02065 | 0.02065 | 0.02065 | 0 |
| 1732659960 | 0.02065 | 0 | 0.00 | 0.02065 | 0.02065 | 0.02065 | 0 |
| 1732573560 | 0.02065 | 0.01085 | 110.71 | 0.02065 | 0.02065 | 0.02065 | 9881 |
| 1732314540 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
| 1732228140 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
| 1732141740 | 0.0098 | -0.0012 | -10.91 | 0.0098 | 0.0098 | 0.0098 | 451 |
| 1732055040 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1731968640 | 0.011 | 0.0002 | 1.85 | 0.011 | 0.011 | 0.011 | 31500 |
| 1731709560 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1731623160 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1731536760 | 0.0108 | 0.0001 | 0.93 | 0.0108 | 0.0108 | 0.0108 | 2390 |
| 1731450000 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1731363600 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1731104400 | 0.0107 | -0.0283 | -72.56 | 0.0107 | 0.0107 | 0.0107 | 47793 |
| 1731018540 | 0.039 | 0.01882 | 93.26 | 0.028 | 0.039 | 0.028 | 39085 |
| 1730931600 | 0.02018 | -0.00082 | -3.90 | 0.02255 | 0.02255 | 0.02018 | 11146 |
| 1730845560 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1730759160 | 0.021 | 0.0035 | 20.00 | 0.01422 | 0.0212 | 0.01422 | 141982 |
| 1730496540 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1730410140 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1730323740 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1730237340 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1730150940 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1729891740 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1729805340 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1729718940 | 0.0175 | -0.0026 | -12.94 | 0.0175 | 0.0175 | 0.0175 | 564 |
| 1729632360 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1729545960 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1729286760 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1729200360 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1729113960 | 0.0201 | 0.0056 | 38.62 | 0.0201 | 0.0201 | 0.0201 | 1399 |
| 1729027500 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1728941100 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1728681900 | 0.0145 | -0.0055 | -27.50 | 0.0145 | 0.0145 | 0.0145 | 14116 |
| 1728595560 | 0.02 | -0.01295 | -39.30 | 0.028425 | 0.03175 | 0.02 | 77546 |
| 1728508800 | 0.03295 | 0.00625 | 23.41 | 0.016 | 0.03295 | 0.016 | 4032 |
| 1728422580 | 0.0267 | 0.0067 | 33.50 | 0.0097 | 0.0267 | 0.0097 | 45918 |
| 1728336540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728077340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727990940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727904540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727818140 | 0.02 | -0.01545 | -43.58 | 0.028 | 0.028 | 0.02 | 12118 |
| 1727731800 | 0.03545 | 0 | 0.00 | 0.03545 | 0.03545 | 0.03545 | 0 |
| 1727472600 | 0.03545 | 0 | 0.00 | 0.03545 | 0.03545 | 0.03545 | 0 |
| 1727386200 | 0.03545 | 0.01245 | 54.13 | 0.015 | 0.03545 | 0.0148 | 24778 |
| 1727299200 | 0.023 | -0.017 | -42.50 | 0.0197 | 0.023 | 0.0197 | 418 |
| 1727212800 | 0.04 | 0.025 | 166.67 | 0.04 | 0.04 | 0.04 | 218 |
| 1727101800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726842600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726756200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726669800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
