Skip to main content
Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.140
0.00 (0.00%)
Sep 26, 2024, 3:52 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.151.161.121.141.140.44%30,367
Sep 24, 20241.051.161.031.141.148.10%119,060
Sep 23, 20241.021.061.011.051.050.48%63,824
Sep 20, 20241.021.060.981.051.055.56%108,658
Sep 19, 20241.021.030.990.990.99-1.00%45,395
Sep 18, 20241.001.030.961.001.004.55%42,521
Sep 17, 20241.001.020.950.960.96-2.40%25,733
Sep 16, 20240.991.040.970.980.980.82%44,187
Sep 13, 20240.931.060.900.970.975.12%157,683
Sep 12, 20240.900.930.870.920.925.08%82,146
Sep 11, 20240.870.900.870.880.88-20,466
Sep 10, 20240.870.940.870.880.88-19,339
Sep 9, 20240.971.010.850.880.88-5.88%44,163
Sep 6, 20240.950.970.930.940.941.00%16,552
Sep 5, 20240.950.950.930.930.93-1.52%15,495
Sep 4, 20240.930.970.920.940.940.93%15,622
Sep 3, 20240.980.980.930.930.93-5.88%22,220
Aug 30, 20241.021.020.950.990.99-7,042
Aug 29, 20241.001.000.960.990.99-1.05%6,616
Aug 28, 20241.011.010.951.001.003.30%33,296
Aug 27, 20241.001.040.970.970.97-5.09%29,018
Aug 26, 20241.051.081.011.021.02-2.86%8,902
Aug 23, 20241.041.070.981.051.050.96%21,181
Aug 22, 20241.081.091.011.041.04-3.70%41,636
Aug 21, 20241.031.101.021.081.082.86%62,885
Aug 20, 20240.951.070.941.051.0511.96%122,725
Aug 19, 20240.990.990.920.940.94-0.42%30,210
Aug 16, 20240.870.990.870.940.945.74%38,346
Aug 15, 20240.840.930.840.890.895.20%26,482
Aug 14, 20240.960.990.850.850.85-7.46%28,838
Aug 13, 20241.001.000.890.920.920.57%38,159
Aug 12, 20240.860.910.850.910.915.79%61,300
Aug 9, 20240.950.990.800.860.86-11.09%150,295
Aug 8, 20240.981.000.950.970.97-1.78%24,611
Aug 7, 20240.971.000.930.980.98-0.49%30,332
Aug 6, 20240.991.020.960.990.99-0.29%16,523
Aug 5, 20240.981.010.950.990.99-1.73%45,054
Aug 2, 20241.011.020.991.011.011.01%19,268
Aug 1, 20240.991.030.981.001.002.54%19,902
Jul 31, 20240.951.000.950.980.981.57%22,789
Jul 30, 20241.001.000.950.960.96-4.95%37,765
Jul 29, 20241.001.030.991.011.012.52%28,707
Jul 26, 20241.011.060.950.990.99-0.68%26,469
Jul 25, 20241.021.050.980.990.99-6.42%50,089
Jul 24, 20241.031.101.031.061.061.92%11,744
Jul 23, 20241.131.131.031.041.04-5.63%57,051
Jul 22, 20241.101.161.101.101.10-1.61%21,368
Jul 19, 20241.131.181.121.121.12-2.61%18,835
Jul 18, 20241.141.181.131.151.15-1.71%31,311
Jul 17, 20241.171.221.121.171.17-0.43%93,196
Jul 16, 20241.131.181.131.181.182.17%121,741
Jul 15, 20241.161.171.111.151.152.68%24,940
Jul 12, 20241.071.191.071.121.125.66%63,683
Jul 11, 20241.051.101.031.061.061.92%100,589
Jul 10, 20241.011.081.001.041.040.97%90,882
Jul 9, 20241.021.071.011.031.03-1.90%32,940
Jul 8, 20241.051.071.031.051.05-56,098
Jul 5, 20241.031.081.021.051.05-1.87%100,313
Jul 3, 20241.071.071.011.071.07-0.93%49,954
Jul 2, 20241.081.121.031.081.08-3.57%95,791
Jul 1, 20241.201.201.061.121.12-6.67%70,587
Jun 28, 20241.141.201.101.201.2012.15%189,587
Jun 27, 20241.121.191.011.071.07-6.96%352,601
Jun 26, 20241.001.190.991.151.1525.68%1,030,052
Jun 25, 20240.850.990.840.920.9212.96%284,768
Jun 24, 20240.810.850.810.810.81-0.12%41,080
Jun 21, 20240.810.840.810.810.81-4.37%24,541
Jun 20, 20240.800.850.790.850.855.04%51,056
Jun 18, 20240.800.820.790.810.812.14%20,770
Jun 17, 20240.820.850.790.790.79-7.36%25,838
Jun 14, 20240.820.850.810.850.855.35%13,866
Jun 13, 20240.820.820.800.810.810.85%45,561
Jun 12, 20240.840.840.800.800.80-3.58%46,117
Jun 11, 20240.880.890.820.830.83-3.14%37,869
Jun 10, 20240.920.920.860.860.86-5.49%43,182
Jun 7, 20240.870.930.860.910.914.32%46,763
Jun 6, 20240.930.940.870.870.87-7.00%56,497
Jun 5, 20240.930.940.910.940.943.90%37,169
Jun 4, 20240.930.940.900.900.90-2.92%35,035
Jun 3, 20240.930.940.930.930.933.53%46,448
May 31, 20240.930.930.890.900.90-1.84%83,664
May 30, 20240.940.950.910.920.92-0.16%37,074
May 29, 20240.940.950.910.920.92-2.42%53,950
May 28, 20240.930.960.920.940.94-2.16%107,301
May 24, 20241.011.030.920.960.96-4.00%152,469
May 23, 20241.021.020.981.001.00-1.96%123,292
May 22, 20241.071.091.011.021.02-2.86%60,507
May 21, 20241.101.221.051.051.05-9.48%255,028
May 20, 20241.031.171.001.161.1617.17%171,900
May 17, 20240.911.000.910.990.997.94%183,043
May 16, 20240.900.920.900.920.92-0.64%69,261
May 15, 20240.950.950.900.920.92-2.68%117,987
May 14, 20240.930.960.900.950.95-0.07%59,447
May 13, 20240.960.960.920.950.95-1.07%50,832
May 10, 20240.950.980.950.960.96-1.51%45,089
May 9, 20240.960.990.950.970.97-1.47%50,056
May 8, 20240.961.000.950.990.990.43%42,722
May 7, 20241.011.010.960.980.98-0.09%17,445
May 6, 20240.981.000.950.990.99-0.32%48,229
May 3, 20240.991.020.970.990.99-3.08%86,685