Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.780
+0.170 (10.56%)
Sep 3, 2025, 1:19 PM - Market open
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.63 | 1.79 | 1.61 | 1.76 | - | 9.57% | 214,148 |
| Sep 2, 2025 | 1.53 | 1.66 | 1.53 | 1.61 | 1.61 | 1.26% | 124,605 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.54 | 1.59 | 1.59 | -3.34% | 97,550 |
| Aug 28, 2025 | 1.56 | 1.67 | 1.55 | 1.65 | 1.65 | 5.45% | 181,848 |
| Aug 27, 2025 | 1.54 | 1.63 | 1.51 | 1.56 | 1.56 | -1.89% | 89,622 |
| Aug 26, 2025 | 1.39 | 1.59 | 1.39 | 1.59 | 1.59 | 13.57% | 241,656 |
| Aug 25, 2025 | 1.35 | 1.42 | 1.32 | 1.40 | 1.40 | 5.66% | 199,037 |
| Aug 22, 2025 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | -1.85% | 73,574 |
| Aug 21, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 2.27% | 122,773 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.26 | 1.32 | 1.32 | 4.35% | 115,423 |
| Aug 19, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.40% | 53,404 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 47,941 |
| Aug 15, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 30,704 |
| Aug 14, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 68,706 |
| Aug 13, 2025 | 1.28 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 75,240 |
| Aug 12, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 43,542 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.25 | 1.27 | 1.27 | -6.96% | 152,882 |
| Aug 8, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 2.48% | 121,335 |
| Aug 7, 2025 | 1.34 | 1.45 | 1.33 | 1.33 | 1.33 | -2.06% | 155,495 |
| Aug 6, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 34,879 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 38,537 |
| Aug 4, 2025 | 1.29 | 1.39 | 1.28 | 1.37 | 1.37 | 7.03% | 155,563 |
| Aug 1, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.92% | 71,960 |
| Jul 31, 2025 | 1.28 | 1.31 | 1.20 | 1.22 | 1.22 | -6.15% | 151,044 |
| Jul 30, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 70,653 |
| Jul 29, 2025 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 44,154 |
| Jul 28, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 36,491 |
| Jul 25, 2025 | 1.24 | 1.31 | 1.21 | 1.24 | 1.24 | -3.13% | 95,594 |
| Jul 24, 2025 | 1.32 | 1.35 | 1.25 | 1.28 | 1.28 | -3.40% | 85,902 |
| Jul 23, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.57% | 63,949 |
| Jul 22, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.95% | 21,286 |
| Jul 21, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 3.58% | 40,598 |
| Jul 18, 2025 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | 1.44% | 22,991 |
| Jul 17, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 36,090 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.32 | 1.34 | 1.34 | 0.75% | 48,989 |
| Jul 15, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 15,897 |
| Jul 14, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | - | 29,494 |
| Jul 11, 2025 | 1.37 | 1.42 | 1.34 | 1.37 | 1.37 | -2.14% | 51,077 |
| Jul 10, 2025 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 3.47% | 55,684 |
| Jul 9, 2025 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -2.66% | 24,384 |
| Jul 8, 2025 | 1.40 | 1.45 | 1.32 | 1.39 | 1.39 | - | 48,621 |
| Jul 7, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 45,518 |
| Jul 3, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 29,246 |
| Jul 2, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.13% | 36,606 |
| Jul 1, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 2.71% | 46,102 |
| Jun 30, 2025 | 1.29 | 1.37 | 1.23 | 1.29 | 1.29 | 1.49% | 82,472 |
| Jun 27, 2025 | 1.30 | 1.36 | 1.25 | 1.27 | 1.27 | -2.23% | 36,750 |
| Jun 26, 2025 | 1.34 | 1.37 | 1.30 | 1.30 | 1.30 | -3.35% | 84,909 |
| Jun 25, 2025 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -2.54% | 60,201 |
| Jun 24, 2025 | 1.41 | 1.46 | 1.37 | 1.38 | 1.38 | -3.50% | 48,211 |