Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.530
-0.010 (-0.65%)
Mar 6, 2026, 4:00 PM EST - Market closed
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.55 | 1.61 | 1.48 | 1.53 | 1.53 | -0.65% | 224,165 |
| Mar 5, 2026 | 1.72 | 1.74 | 1.52 | 1.54 | 1.54 | -12.50% | 458,227 |
| Mar 4, 2026 | 1.85 | 1.87 | 1.74 | 1.76 | 1.76 | -2.76% | 219,417 |
| Mar 3, 2026 | 1.93 | 1.95 | 1.70 | 1.81 | 1.81 | -8.59% | 299,550 |
| Mar 2, 2026 | 2.09 | 2.09 | 1.96 | 1.98 | 1.98 | -2.94% | 282,460 |
| Feb 27, 2026 | 2.05 | 2.07 | 1.96 | 2.04 | 2.04 | -0.49% | 196,162 |
| Feb 26, 2026 | 2.01 | 2.06 | 1.90 | 2.05 | 2.05 | 0.99% | 242,475 |
| Feb 25, 2026 | 2.08 | 2.16 | 1.99 | 2.03 | 2.03 | 1.50% | 385,400 |
| Feb 24, 2026 | 2.08 | 2.14 | 2.00 | 2.00 | 2.00 | -6.54% | 205,745 |
| Feb 23, 2026 | 1.93 | 2.18 | 1.88 | 2.14 | 2.14 | 13.23% | 728,071 |
| Feb 20, 2026 | 1.84 | 1.98 | 1.81 | 1.89 | 1.89 | - | 275,196 |
| Feb 19, 2026 | 1.75 | 1.94 | 1.75 | 1.89 | 1.89 | 5.59% | 555,013 |
| Feb 18, 2026 | 1.79 | 1.80 | 1.72 | 1.79 | 1.79 | 0.56% | 231,029 |
| Feb 17, 2026 | 1.74 | 1.78 | 1.61 | 1.78 | 1.78 | -2.73% | 206,576 |
| Feb 13, 2026 | 1.84 | 1.87 | 1.77 | 1.83 | 1.83 | 7.02% | 355,619 |
| Feb 12, 2026 | 1.93 | 1.93 | 1.65 | 1.71 | 1.71 | -12.31% | 405,665 |
| Feb 11, 2026 | 1.97 | 2.00 | 1.86 | 1.95 | 1.95 | -6.70% | 324,455 |
| Feb 10, 2026 | 2.13 | 2.13 | 1.98 | 2.09 | 2.09 | - | 376,032 |
| Feb 9, 2026 | 1.91 | 2.15 | 1.86 | 2.09 | 2.09 | 12.37% | 775,292 |
| Feb 6, 2026 | 1.73 | 1.91 | 1.70 | 1.86 | 1.86 | 9.41% | 421,323 |
| Feb 5, 2026 | 1.87 | 1.99 | 1.60 | 1.70 | 1.70 | -12.37% | 750,071 |
| Feb 4, 2026 | 2.03 | 2.04 | 1.78 | 1.94 | 1.94 | -1.02% | 477,367 |
| Feb 3, 2026 | 2.05 | 2.12 | 1.88 | 1.96 | 1.96 | 3.70% | 436,792 |
| Feb 2, 2026 | 2.00 | 2.24 | 1.78 | 1.89 | 1.89 | -7.80% | 911,485 |
| Jan 30, 2026 | 2.47 | 2.60 | 2.01 | 2.05 | 2.05 | -27.82% | 1,654,369 |
| Jan 29, 2026 | 3.06 | 3.42 | 2.50 | 2.84 | 2.84 | 10.51% | 11,164,531 |
| Jan 28, 2026 | 2.25 | 2.80 | 2.03 | 2.57 | 2.57 | 15.77% | 2,403,698 |
| Jan 27, 2026 | 2.24 | 2.29 | 1.93 | 2.22 | 2.22 | -3.48% | 1,360,257 |
| 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 |