Ausgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.96	1.04	0.95	1.02	1.02	3.55%	1,694,384
Sep 25, 2025	0.94	1.00	0.93	0.99	0.99	4.79%	1,786,226
Sep 24, 2025	0.97	0.98	0.93	0.94	0.94	-3.59%	1,225,160
Sep 23, 2025	0.96	0.98	0.93	0.98	0.98	4.84%	1,003,695
Sep 22, 2025	0.95	0.96	0.93	0.93	0.93	-	3,199,586
Sep 19, 2025	0.95	0.96	0.93	0.93	0.93	-1.06%	904,264
Sep 18, 2025	0.93	0.95	0.92	0.94	0.94	-	253,015
Sep 17, 2025	0.96	0.96	0.93	0.94	0.94	-2.59%	376,349
Sep 16, 2025	0.94	0.97	0.93	0.97	0.97	3.21%	1,566,657
Sep 15, 2025	0.94	0.95	0.87	0.94	0.94	-0.53%	1,050,889
Sep 12, 2025	0.95	0.96	0.92	0.94	0.94	1.08%	1,047,391
Sep 11, 2025	0.90	0.94	0.89	0.93	0.93	3.33%	957,301
Sep 10, 2025	0.89	0.90	0.86	0.90	0.90	1.12%	408,973
Sep 9, 2025	0.89	0.90	0.87	0.89	0.89	1.14%	489,682
Sep 8, 2025	0.88	0.89	0.86	0.88	0.88	1.73%	487,973
Sep 5, 2025	0.84	0.87	0.82	0.87	0.87	4.22%	330,453
Sep 4, 2025	0.90	0.90	0.82	0.83	0.83	-8.79%	1,407,273
Sep 3, 2025	0.92	0.97	0.90	0.91	0.91	-1.62%	1,426,761
Sep 2, 2025	0.92	0.97	0.92	0.93	0.93	1.65%	1,180,347
Sep 1, 2025	0.88	0.91	0.87	0.91	0.91	7.06%	1,062,006
Aug 29, 2025	0.85	0.86	0.81	0.85	0.85	4.94%	1,353,213
Aug 28, 2025	0.88	0.88	0.81	0.81	0.81	-7.43%	1,828,954
Aug 27, 2025	0.79	0.89	0.79	0.88	0.88	16.67%	3,407,917
Aug 26, 2025	0.75	0.78	0.74	0.75	0.75	2.04%	1,471,039
Aug 25, 2025	0.72	0.76	0.71	0.74	0.74	5.00%	842,949
Aug 22, 2025	0.73	0.74	0.69	0.70	0.70	-4.11%	1,365,382
Aug 21, 2025	0.64	0.76	0.63	0.73	0.73	20.66%	3,750,645
Aug 20, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Aug 19, 2025	0.62	0.63	0.61	0.61	0.61	-4.72%	110,193
Aug 18, 2025	0.62	0.64	0.61	0.64	0.64	3.25%	996,161
Aug 15, 2025	0.61	0.63	0.61	0.62	0.62	1.65%	703,468
Aug 14, 2025	0.62	0.63	0.61	0.61	0.61	-1.63%	255,936
Aug 13, 2025	0.62	0.62	0.61	0.62	0.62	0.82%	414,364
Aug 12, 2025	0.61	0.64	0.61	0.61	0.61	0.83%	258,823
Aug 11, 2025	0.61	0.62	0.60	0.61	0.61	-1.14%	241,698
Aug 10, 2025	0.61	0.61	0.61	0.61	0.61	1.16%	2,501
Aug 8, 2025	0.61	0.62	0.60	0.61	0.61	-0.82%	422,210
Aug 7, 2025	0.59	0.61	0.58	0.61	0.61	3.39%	935,342
Aug 6, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	1,046,987
Aug 5, 2025	0.57	0.59	0.56	0.58	0.58	5.45%	1,045,000
Aug 4, 2025	0.54	0.57	0.54	0.55	0.55	2.80%	1,030,517
Aug 1, 2025	0.54	0.56	0.53	0.54	0.54	-1.83%	728,047
Jul 31, 2025	0.55	0.55	0.53	0.55	0.55	-2.68%	982,584
Jul 30, 2025	0.55	0.56	0.54	0.56	0.56	0.90%	917,582
Jul 29, 2025	0.57	0.57	0.56	0.56	0.56	-0.89%	459,317
Jul 28, 2025	0.57	0.58	0.56	0.56	0.56	-2.61%	672,605
Jul 25, 2025	0.60	0.60	0.57	0.58	0.58	-3.36%	590,358
Jul 24, 2025	0.60	0.61	0.58	0.60	0.60	-2.46%	579,482
Jul 23, 2025	0.60	0.61	0.60	0.61	0.61	2.52%	425,571
Jul 22, 2025	0.57	0.60	0.57	0.60	0.60	4.94%	1,204,051