Skip to main content
Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.210
+0.080 (7.08%)
Dec 19, 2024, 10:59 AM EST - Market open

Austin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20241.281.301.121.131.13-13.08%110,192
Dec 17, 20241.181.321.181.301.301.56%192,110
Dec 16, 20241.431.441.211.281.28-12.93%232,456
Dec 13, 20241.511.581.361.471.47-2.65%121,843
Dec 12, 20241.641.651.511.511.51-8.48%121,122
Dec 11, 20241.581.701.581.651.653.77%98,675
Dec 10, 20241.641.741.561.591.59-4.22%145,721
Dec 9, 20241.571.821.571.661.667.10%237,711
Dec 6, 20241.581.641.521.551.55-5.60%174,809
Dec 5, 20241.891.891.581.641.64-11.24%215,575
Dec 4, 20241.891.911.711.851.85-1.60%83,516
Dec 3, 20241.871.991.831.881.882.17%44,062
Dec 2, 20241.942.031.821.841.84-5.64%97,799
Nov 29, 20241.971.991.931.951.95-2.01%41,322
Nov 27, 20242.102.101.961.991.99-3.40%53,751
Nov 26, 20242.052.091.982.062.060.49%83,437
Nov 25, 20242.042.101.952.052.05-0.97%133,661
Nov 22, 20241.932.151.882.072.078.95%219,397
Nov 21, 20241.761.941.731.901.906.15%93,706
Nov 20, 20241.851.961.791.791.79-4.28%74,764
Nov 19, 20241.831.951.771.871.872.75%116,801
Nov 18, 20241.701.991.701.821.828.33%280,801
Nov 15, 20241.681.861.521.681.68-5.62%482,581
Nov 14, 20242.022.091.751.781.78-13.17%265,120
Nov 13, 20242.352.422.032.052.05-12.39%261,235
Nov 12, 20242.332.352.242.342.34-2.09%136,705
Nov 11, 20242.492.552.232.392.39-7.72%272,639
Nov 8, 20242.772.772.482.592.59-4.07%256,853
Nov 7, 20242.332.852.332.702.7015.88%269,357
Nov 6, 20242.662.782.322.332.33-17.96%394,582
Nov 5, 20242.772.862.662.842.847.58%177,040
Nov 4, 20242.972.972.602.642.64-10.20%237,211
Nov 1, 20242.803.102.802.942.946.14%249,356
Oct 31, 20243.063.162.712.772.77-9.48%234,708
Oct 30, 20243.103.192.903.063.06-1.29%253,574
Oct 29, 20242.773.142.773.103.1013.14%745,852
Oct 28, 20242.272.752.252.742.7425.11%582,135
Oct 25, 20242.352.402.132.192.19-5.60%242,563
Oct 24, 20242.382.402.162.322.32-2.52%452,831
Oct 23, 20242.502.522.262.382.38-4.80%405,913
Oct 22, 20242.702.722.372.502.50-2.34%513,906
Oct 21, 20243.023.122.252.562.565.35%1,488,718
Oct 18, 20241.852.491.852.432.4335.00%1,283,096
Oct 17, 20241.731.851.641.801.8011.11%452,609
Oct 16, 20241.721.721.561.621.62-2.41%222,447
Oct 15, 20241.761.771.581.661.66-5.14%235,915
Oct 14, 20241.651.821.601.751.7516.67%472,862
Oct 11, 20241.802.011.451.501.50-11.24%493,535
Oct 10, 20241.401.691.351.691.6930.30%535,659
Oct 9, 20241.301.341.211.301.302.13%147,824
Oct 8, 20241.271.331.211.271.276.19%103,968
Oct 7, 20241.211.251.171.201.20-4.93%91,844
Oct 4, 20241.491.501.241.261.26-13.24%181,978
Oct 3, 20241.291.451.291.451.4514.17%234,673
Oct 2, 20241.281.291.181.271.27-0.63%223,063
Oct 1, 20241.181.281.171.281.2812.11%266,642
Sep 30, 20241.141.141.101.141.14-14,772
Sep 27, 20241.141.141.091.141.14-44,750
Sep 26, 20241.131.141.071.141.14-37,281
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, 20241.001.030.961.001.004.54%42,521
Sep 17, 20241.001.020.950.960.96-2.39%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