Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.420
-0.060 (-4.05%)
Jun 20, 2025, 4:00 PM - Market closed
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1.26 | 1.31 | 1.23 | 1.26 | 1.26 | -0.79% | 34,378 |
| May 12, 2025 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -5.22% | 34,387 |
| 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 |