Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.340
+0.110 (8.94%)
At close: May 9, 2025, 4:00 PM
1.340
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.28 | 1.35 | 1.25 | 1.34 | 1.34 | 8.94% | 73,359 |
| May 8, 2025 | 1.20 | 1.31 | 1.19 | 1.23 | 1.23 | -5.02% | 93,706 |
| May 7, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -7.50% | 56,761 |
| May 6, 2025 | 1.28 | 1.40 | 1.25 | 1.40 | 1.40 | 14.75% | 178,017 |
| May 5, 2025 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 4.27% | 68,082 |
| May 2, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.35% | 43,830 |
| May 1, 2025 | 1.18 | 1.26 | 1.16 | 1.19 | 1.19 | -1.98% | 85,936 |
| Apr 30, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 23,805 |
| Apr 29, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 48,288 |
| Apr 28, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -0.48% | 18,652 |
| Apr 25, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 0.48% | 42,942 |
| Apr 24, 2025 | 1.20 | 1.26 | 1.17 | 1.24 | 1.24 | 9.73% | 83,486 |
| Apr 23, 2025 | 1.22 | 1.26 | 1.13 | 1.13 | 1.13 | -7.38% | 168,082 |
| Apr 22, 2025 | 1.37 | 1.39 | 1.20 | 1.22 | 1.22 | -7.58% | 103,784 |
| Apr 21, 2025 | 1.38 | 1.44 | 1.30 | 1.32 | 1.32 | -4.35% | 70,380 |
| Apr 17, 2025 | 1.38 | 1.44 | 1.35 | 1.38 | 1.38 | -2.13% | 137,090 |
| Apr 16, 2025 | 1.31 | 1.54 | 1.31 | 1.41 | 1.41 | 9.30% | 341,065 |
| Apr 15, 2025 | 1.31 | 1.34 | 1.28 | 1.29 | 1.29 | -5.15% | 36,947 |
| Apr 14, 2025 | 1.39 | 1.39 | 1.30 | 1.36 | 1.36 | 0.74% | 48,381 |
| Apr 11, 2025 | 1.37 | 1.41 | 1.30 | 1.35 | 1.35 | 4.65% | 113,539 |
| Apr 10, 2025 | 1.21 | 1.35 | 1.17 | 1.29 | 1.29 | 6.61% | 89,929 |
| Apr 9, 2025 | 1.09 | 1.31 | 1.08 | 1.21 | 1.21 | 9.01% | 134,850 |
| Apr 8, 2025 | 1.18 | 1.20 | 1.07 | 1.11 | 1.11 | 1.83% | 50,863 |
| Apr 7, 2025 | 1.15 | 1.17 | 1.05 | 1.09 | 1.09 | 0.93% | 97,836 |
| Apr 4, 2025 | 1.26 | 1.26 | 1.05 | 1.08 | 1.08 | -16.28% | 257,241 |
| Apr 3, 2025 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | -0.77% | 42,438 |
| Apr 2, 2025 | 1.31 | 1.33 | 1.24 | 1.30 | 1.30 | 3.17% | 69,365 |
| Apr 1, 2025 | 1.29 | 1.34 | 1.23 | 1.26 | 1.26 | -3.08% | 131,670 |
| Mar 31, 2025 | 1.36 | 1.42 | 1.27 | 1.30 | 1.30 | -5.80% | 106,639 |
| Mar 28, 2025 | 1.49 | 1.52 | 1.30 | 1.38 | 1.38 | - | 116,536 |
| Mar 27, 2025 | 1.38 | 1.53 | 1.31 | 1.38 | 1.38 | 3.76% | 338,084 |
| Mar 26, 2025 | 1.39 | 1.43 | 1.31 | 1.33 | 1.33 | -3.62% | 39,287 |
| Mar 25, 2025 | 1.40 | 1.48 | 1.35 | 1.38 | 1.38 | -1.43% | 126,205 |
| Mar 24, 2025 | 1.46 | 1.53 | 1.40 | 1.40 | 1.40 | -4.76% | 27,092 |
| Mar 21, 2025 | 1.50 | 1.53 | 1.42 | 1.47 | 1.47 | -3.29% | 64,744 |
| Mar 20, 2025 | 1.58 | 1.59 | 1.46 | 1.52 | 1.52 | 3.40% | 100,731 |
| Mar 19, 2025 | 1.49 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 81,670 |
| Mar 18, 2025 | 1.65 | 1.70 | 1.38 | 1.46 | 1.46 | -7.01% | 317,482 |
| Mar 17, 2025 | 1.41 | 1.67 | 1.41 | 1.57 | 1.57 | 9.79% | 209,157 |
| Mar 14, 2025 | 1.41 | 1.49 | 1.34 | 1.43 | 1.43 | 11.72% | 146,112 |
| Mar 13, 2025 | 1.38 | 1.48 | 1.26 | 1.28 | 1.28 | -5.19% | 222,125 |
| Mar 12, 2025 | 1.37 | 1.37 | 1.23 | 1.35 | 1.35 | 6.30% | 78,285 |
| Mar 11, 2025 | 1.14 | 1.29 | 1.14 | 1.27 | 1.27 | 9.29% | 98,631 |
| Mar 10, 2025 | 1.43 | 1.44 | 1.11 | 1.16 | 1.16 | -15.80% | 165,171 |
| Mar 7, 2025 | 1.33 | 1.45 | 1.33 | 1.38 | 1.38 | 3.76% | 30,103 |
| Mar 6, 2025 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -7.64% | 36,635 |
| Mar 5, 2025 | 1.30 | 1.46 | 1.30 | 1.44 | 1.44 | 9.67% | 220,708 |
| Mar 4, 2025 | 1.21 | 1.33 | 1.16 | 1.31 | 1.31 | 9.87% | 269,883 |
| Mar 3, 2025 | 1.19 | 1.35 | 1.19 | 1.20 | 1.20 | -3.63% | 215,181 |
| Feb 28, 2025 | 1.36 | 1.36 | 1.15 | 1.24 | 1.24 | - | 122,174 |