Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.720
-0.070 (-3.91%)
Sep 30, 2025, 4:00 PM EDT - Market closed

Austin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251.771.781.721.77--1.23%40,392
Sep 29, 20251.821.851.721.791.79-1.00%105,644
Sep 26, 20251.801.821.741.811.811.01%109,079
Sep 25, 20251.781.821.711.791.791.70%89,210
Sep 24, 20251.801.831.751.761.76-2.22%71,356
Sep 23, 20251.972.091.751.801.80-7.69%255,114
Sep 22, 20251.841.981.771.951.957.73%170,309
Sep 19, 20251.901.901.671.811.818.38%119,889
Sep 18, 20251.721.741.611.671.67-2.91%78,584
Sep 17, 20251.701.891.701.721.72-192,636
Sep 16, 20251.851.851.701.721.72-4.44%90,024
Sep 15, 20251.731.901.721.801.804.05%188,110
Sep 12, 20251.751.811.721.731.73-1.70%65,079
Sep 11, 20251.781.821.741.761.76-1.79%25,563
Sep 10, 20251.831.831.791.791.79-2.61%25,822
Sep 9, 20251.911.941.781.841.84-1.60%74,003
Sep 8, 20251.821.951.811.871.874.47%243,307
Sep 5, 20251.781.831.711.791.792.29%96,651
Sep 4, 20251.831.831.681.751.75-2.78%208,664
Sep 3, 20251.631.861.611.801.8011.80%476,059
Sep 2, 20251.531.661.531.611.611.26%124,605
Aug 29, 20251.651.651.541.591.59-3.34%97,550
Aug 28, 20251.561.671.551.651.655.45%181,848
Aug 27, 20251.541.631.511.561.56-1.89%89,622
Aug 26, 20251.391.591.391.591.5913.57%241,656
Aug 25, 20251.351.421.321.401.405.66%199,037
Aug 22, 20251.341.361.301.331.33-1.85%73,574
Aug 21, 20251.291.361.281.351.352.27%122,773
Aug 20, 20251.311.321.261.321.324.35%115,423
Aug 19, 20251.251.281.251.271.270.40%53,404
Aug 18, 20251.311.311.251.261.26-1.56%47,941
Aug 15, 20251.291.311.271.281.28-0.78%30,704
Aug 14, 20251.281.311.281.291.290.78%68,706
Aug 13, 20251.281.331.251.281.28-0.78%75,240
Aug 12, 20251.261.311.261.291.291.57%43,542
Aug 11, 20251.341.381.251.271.27-6.96%152,882
Aug 8, 20251.331.391.331.371.372.48%121,335
Aug 7, 20251.341.451.331.331.33-2.06%155,495
Aug 6, 20251.351.391.341.361.360.74%34,879
Aug 5, 20251.391.391.351.351.35-1.46%38,537
Aug 4, 20251.291.391.281.371.377.03%155,563
Aug 1, 20251.231.291.231.281.284.92%71,960
Jul 31, 20251.281.311.201.221.22-6.15%151,044
Jul 30, 20251.251.311.251.301.304.00%70,653
Jul 29, 20251.271.291.241.251.25-0.79%44,154
Jul 28, 20251.241.301.241.261.261.61%36,491
Jul 25, 20251.241.311.211.241.24-3.13%95,594
Jul 24, 20251.321.351.251.281.28-3.40%85,902
Jul 23, 20251.371.371.321.331.33-2.57%63,949
Jul 22, 20251.381.391.361.361.36-1.95%21,286