Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
2.300
-0.070 (-2.95%)
At close: Jan 26, 2026, 4:00 PM EST
2.238
-0.062 (-2.71%)
After-hours: Jan 26, 2026, 8:00 PM EST
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 2.50 | 2.87 | 2.11 | 2.30 | 2.30 | -2.95% | 8,772,458 |
| Jan 23, 2026 | 2.00 | 3.92 | 1.96 | 2.37 | 2.37 | 21.54% | 47,175,979 |
| Jan 22, 2026 | 1.80 | 2.14 | 1.76 | 1.95 | 1.95 | 10.17% | 844,912 |
| Jan 21, 2026 | 1.84 | 1.85 | 1.71 | 1.77 | 1.77 | -1.67% | 119,558 |
| Jan 20, 2026 | 1.82 | 1.94 | 1.80 | 1.80 | 1.80 | 3.45% | 230,384 |
| Jan 16, 2026 | 1.74 | 1.82 | 1.72 | 1.74 | 1.74 | 0.58% | 28,696 |
| Jan 15, 2026 | 1.76 | 1.83 | 1.72 | 1.73 | 1.73 | -2.32% | 56,818 |
| Jan 14, 2026 | 1.77 | 1.80 | 1.71 | 1.77 | 1.77 | 0.06% | 95,226 |
| Jan 13, 2026 | 1.84 | 1.89 | 1.73 | 1.77 | 1.77 | -1.67% | 71,596 |
| Jan 12, 2026 | 1.72 | 1.92 | 1.71 | 1.80 | 1.80 | 7.14% | 155,472 |
| Jan 9, 2026 | 1.68 | 1.73 | 1.67 | 1.68 | 1.68 | - | 42,645 |
| Jan 8, 2026 | 1.59 | 1.73 | 1.57 | 1.68 | 1.68 | 5.00% | 74,046 |
| Jan 7, 2026 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | -3.03% | 52,803 |
| Jan 6, 2026 | 1.61 | 1.68 | 1.59 | 1.65 | 1.65 | 4.43% | 77,606 |
| Jan 5, 2026 | 1.59 | 1.70 | 1.54 | 1.58 | 1.58 | 2.60% | 71,034 |
| Jan 2, 2026 | 1.50 | 1.55 | 1.46 | 1.54 | 1.54 | 4.05% | 41,515 |
| Dec 31, 2025 | 1.51 | 1.61 | 1.48 | 1.48 | 1.48 | -4.82% | 130,920 |
| Dec 30, 2025 | 1.64 | 1.70 | 1.53 | 1.56 | 1.56 | -6.33% | 131,267 |
| Dec 29, 2025 | 1.78 | 1.79 | 1.57 | 1.66 | 1.66 | -10.75% | 168,278 |
| Dec 26, 2025 | 1.69 | 1.93 | 1.69 | 1.86 | 1.86 | 11.38% | 182,938 |
| Dec 24, 2025 | 1.80 | 1.82 | 1.65 | 1.67 | 1.67 | -8.74% | 53,265 |
| Dec 23, 2025 | 1.86 | 1.97 | 1.77 | 1.83 | 1.83 | -1.08% | 126,452 |
| Dec 22, 2025 | 1.81 | 1.93 | 1.77 | 1.85 | 1.85 | 4.52% | 90,447 |
| Dec 19, 2025 | 1.71 | 1.81 | 1.71 | 1.77 | 1.77 | 1.14% | 81,607 |
| Dec 18, 2025 | 1.79 | 1.86 | 1.68 | 1.75 | 1.75 | -3.31% | 103,141 |
| Dec 17, 2025 | 1.85 | 1.98 | 1.75 | 1.81 | 1.81 | 0.56% | 175,992 |
| Dec 16, 2025 | 1.79 | 1.91 | 1.79 | 1.80 | 1.80 | 0.56% | 38,397 |
| Dec 15, 2025 | 1.93 | 1.96 | 1.75 | 1.79 | 1.79 | -6.28% | 189,552 |
| Dec 12, 2025 | 2.01 | 2.15 | 1.91 | 1.91 | 1.91 | -3.54% | 160,915 |
| Dec 11, 2025 | 1.91 | 2.05 | 1.89 | 1.98 | 1.98 | 4.21% | 162,647 |
| Dec 10, 2025 | 1.84 | 2.07 | 1.84 | 1.90 | 1.90 | - | 183,574 |
| Dec 9, 2025 | 1.80 | 1.99 | 1.75 | 1.90 | 1.90 | 6.15% | 111,650 |
| Dec 8, 2025 | 1.88 | 1.88 | 1.73 | 1.79 | 1.79 | -4.28% | 44,094 |
| Dec 5, 2025 | 1.72 | 2.03 | 1.72 | 1.87 | 1.87 | 11.71% | 180,529 |
| Dec 4, 2025 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | 1.45% | 31,597 |
| Dec 3, 2025 | 1.69 | 1.85 | 1.65 | 1.65 | 1.65 | -2.94% | 101,384 |
| Dec 2, 2025 | 1.75 | 1.79 | 1.67 | 1.70 | 1.70 | -5.03% | 59,126 |
| Dec 1, 2025 | 1.76 | 1.80 | 1.69 | 1.79 | 1.79 | 3.47% | 53,278 |
| Nov 28, 2025 | 1.75 | 1.83 | 1.72 | 1.73 | 1.73 | -0.57% | 47,074 |
| Nov 26, 2025 | 1.61 | 1.80 | 1.61 | 1.74 | 1.74 | 9.43% | 135,725 |
| Nov 25, 2025 | 1.53 | 1.65 | 1.48 | 1.59 | 1.59 | 5.30% | 107,255 |
| Nov 24, 2025 | 1.42 | 1.58 | 1.42 | 1.51 | 1.51 | 2.03% | 45,815 |
| Nov 21, 2025 | 1.46 | 1.54 | 1.44 | 1.48 | 1.48 | -1.33% | 65,851 |
| Nov 20, 2025 | 1.61 | 1.69 | 1.46 | 1.50 | 1.50 | -6.83% | 122,980 |
| Nov 19, 2025 | 1.59 | 1.63 | 1.51 | 1.61 | 1.61 | 2.55% | 116,732 |
| Nov 18, 2025 | 1.53 | 1.66 | 1.46 | 1.57 | 1.57 | 2.61% | 90,988 |
| Nov 17, 2025 | 1.49 | 1.68 | 1.49 | 1.53 | 1.53 | 0.66% | 82,719 |
| Nov 14, 2025 | 1.53 | 1.60 | 1.46 | 1.52 | 1.52 | -0.65% | 56,084 |
| Nov 13, 2025 | 1.72 | 1.72 | 1.53 | 1.53 | 1.53 | -9.47% | 74,976 |
| Nov 12, 2025 | 1.55 | 1.82 | 1.55 | 1.69 | 1.69 | 8.75% | 99,100 |