Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.240
-0.040 (-3.13%)
At close: Jul 25, 2025, 4:00 PM
1.240
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.24 | 1.31 | 1.21 | 1.24 | 1.24 | -3.13% | 95,494 |
| 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 |
| Jun 23, 2025 | 1.42 | 1.49 | 1.41 | 1.43 | 1.43 | 0.70% | 45,252 |
| Jun 20, 2025 | 1.46 | 1.51 | 1.38 | 1.42 | 1.42 | -4.05% | 66,133 |
| Jun 18, 2025 | 1.57 | 1.59 | 1.43 | 1.48 | 1.48 | -5.73% | 47,869 |
| Jun 17, 2025 | 1.58 | 1.59 | 1.52 | 1.57 | 1.57 | -1.88% | 11,172 |
| Jun 16, 2025 | 1.64 | 1.65 | 1.50 | 1.60 | 1.60 | - | 111,648 |
| Jun 13, 2025 | 1.63 | 1.67 | 1.56 | 1.60 | 1.60 | -0.93% | 66,588 |
| Jun 12, 2025 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | 4.87% | 68,279 |
| Jun 11, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 1.99% | 32,623 |
| Jun 10, 2025 | 1.51 | 1.62 | 1.51 | 1.51 | 1.51 | -2.58% | 24,600 |
| Jun 9, 2025 | 1.53 | 1.59 | 1.51 | 1.55 | 1.55 | 1.31% | 53,262 |
| Jun 6, 2025 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -4.85% | 65,081 |
| Jun 5, 2025 | 1.50 | 1.65 | 1.49 | 1.61 | 1.61 | 7.20% | 186,990 |
| Jun 4, 2025 | 1.49 | 1.54 | 1.45 | 1.50 | 1.50 | -0.66% | 91,998 |
| Jun 3, 2025 | 1.52 | 1.56 | 1.45 | 1.51 | 1.51 | -3.21% | 86,323 |
| Jun 2, 2025 | 1.34 | 1.59 | 1.30 | 1.56 | 1.56 | 20.00% | 234,359 |
| May 30, 2025 | 1.35 | 1.35 | 1.26 | 1.30 | 1.30 | - | 48,507 |
| May 29, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 58,928 |
| May 28, 2025 | 1.38 | 1.40 | 1.31 | 1.33 | 1.33 | -2.56% | 32,579 |
| May 27, 2025 | 1.38 | 1.45 | 1.32 | 1.37 | 1.37 | -1.80% | 100,395 |
| May 23, 2025 | 1.24 | 1.39 | 1.24 | 1.39 | 1.39 | 10.32% | 179,299 |
| May 22, 2025 | 1.31 | 1.33 | 1.25 | 1.26 | 1.26 | -5.26% | 61,247 |
| May 21, 2025 | 1.31 | 1.40 | 1.30 | 1.33 | 1.33 | -1.12% | 207,310 |
| May 20, 2025 | 1.31 | 1.35 | 1.25 | 1.35 | 1.35 | 5.08% | 93,166 |
| May 19, 2025 | 1.22 | 1.34 | 1.21 | 1.28 | 1.28 | 4.07% | 156,167 |
| May 16, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 96,939 |
| May 15, 2025 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | 0.85% | 36,906 |
| May 14, 2025 | 1.27 | 1.28 | 1.15 | 1.17 | 1.17 | -7.14% | 159,751 |