Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.270
+0.108 (9.28%)
Mar 11, 2025, 4:00 PM EST - Market closed
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.14 | 1.29 | 1.14 | 1.27 | 1.27 | 9.29% | 98,559 |
| 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 |
| Feb 27, 2025 | 1.24 | 1.31 | 1.24 | 1.24 | 1.24 | -1.59% | 92,094 |
| Feb 26, 2025 | 1.25 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 55,170 |
| Feb 25, 2025 | 1.30 | 1.32 | 1.15 | 1.25 | 1.25 | -5.30% | 84,825 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.18 | 1.32 | 1.32 | -7.04% | 130,775 |
| Feb 21, 2025 | 1.49 | 1.53 | 1.37 | 1.42 | 1.42 | -2.74% | 72,365 |
| Feb 20, 2025 | 1.52 | 1.53 | 1.44 | 1.46 | 1.46 | -2.99% | 53,974 |
| Feb 19, 2025 | 1.51 | 1.56 | 1.47 | 1.51 | 1.51 | 0.33% | 15,385 |
| Feb 18, 2025 | 1.50 | 1.59 | 1.47 | 1.50 | 1.50 | -1.32% | 96,442 |
| Feb 14, 2025 | 1.65 | 1.69 | 1.45 | 1.52 | 1.52 | -6.17% | 173,374 |
| Feb 13, 2025 | 1.63 | 1.76 | 1.60 | 1.62 | 1.62 | 1.25% | 119,739 |
| Feb 12, 2025 | 1.57 | 1.80 | 1.57 | 1.60 | 1.60 | 1.91% | 228,104 |
| Feb 11, 2025 | 1.57 | 1.61 | 1.49 | 1.57 | 1.57 | - | 86,989 |
| Feb 10, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 9.79% | 198,243 |
| Feb 7, 2025 | 1.44 | 1.50 | 1.36 | 1.43 | 1.43 | 1.42% | 126,845 |
| Feb 6, 2025 | 1.42 | 1.45 | 1.36 | 1.41 | 1.41 | -2.76% | 68,392 |
| Feb 5, 2025 | 1.55 | 1.56 | 1.40 | 1.45 | 1.45 | 0.69% | 179,859 |
| Feb 4, 2025 | 1.55 | 1.60 | 1.40 | 1.44 | 1.44 | -3.87% | 202,237 |
| Feb 3, 2025 | 1.29 | 1.58 | 1.29 | 1.50 | 1.50 | 10.96% | 350,925 |
| Jan 31, 2025 | 1.33 | 1.54 | 1.31 | 1.35 | 1.35 | 3.05% | 269,363 |
| Jan 30, 2025 | 1.22 | 1.33 | 1.21 | 1.31 | 1.31 | 11.02% | 416,407 |
| Jan 29, 2025 | 1.19 | 1.25 | 1.16 | 1.18 | 1.18 | -1.67% | 49,147 |
| Jan 28, 2025 | 1.20 | 1.27 | 1.17 | 1.20 | 1.20 | - | 105,765 |
| Jan 27, 2025 | 1.19 | 1.29 | 1.19 | 1.20 | 1.20 | -5.36% | 50,565 |
| Jan 24, 2025 | 1.23 | 1.33 | 1.15 | 1.27 | 1.27 | 7.46% | 266,587 |
| Jan 23, 2025 | 1.23 | 1.24 | 1.14 | 1.18 | 1.18 | -5.60% | 51,934 |
| Jan 22, 2025 | 1.29 | 1.36 | 1.21 | 1.25 | 1.25 | 3.31% | 196,125 |
| Jan 21, 2025 | 1.14 | 1.31 | 1.12 | 1.21 | 1.21 | 3.42% | 151,987 |
| Jan 17, 2025 | 1.14 | 1.24 | 1.12 | 1.17 | 1.17 | 1.74% | 120,298 |
| Jan 16, 2025 | 1.07 | 1.19 | 1.05 | 1.15 | 1.15 | 6.48% | 197,147 |
| Jan 15, 2025 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -1.37% | 72,885 |
| Jan 14, 2025 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -1.35% | 54,022 |
| Jan 13, 2025 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -5.13% | 87,936 |
| Jan 10, 2025 | 1.25 | 1.27 | 1.17 | 1.17 | 1.17 | -4.88% | 84,414 |
| Jan 8, 2025 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 4.24% | 38,497 |
| Jan 7, 2025 | 1.25 | 1.31 | 1.18 | 1.18 | 1.18 | -6.35% | 82,668 |
| Jan 6, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | - | 62,546 |
| Jan 3, 2025 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | -0.79% | 40,894 |
| Jan 2, 2025 | 1.27 | 1.33 | 1.21 | 1.27 | 1.27 | 1.20% | 102,195 |
| Dec 31, 2024 | 1.22 | 1.33 | 1.18 | 1.26 | 1.26 | -1.18% | 134,048 |
| Dec 30, 2024 | 1.19 | 1.32 | 1.19 | 1.27 | 1.27 | 7.63% | 119,974 |
| Dec 27, 2024 | 1.28 | 1.31 | 1.17 | 1.18 | 1.18 | -8.53% | 122,326 |
| Dec 26, 2024 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 5.74% | 79,418 |