Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.380
-0.030 (-2.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.18 | 1.20 | 1.07 | 1.11 | 1.11 | 1.83% | 50,863 |
| Apr 7, 2025 | 1.15 | 1.17 | 1.05 | 1.09 | 1.09 | 0.93% | 97,836 |
| Apr 4, 2025 | 1.26 | 1.26 | 1.05 | 1.08 | 1.08 | -16.28% | 257,241 |
| Apr 3, 2025 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | -0.77% | 42,438 |
| Apr 2, 2025 | 1.31 | 1.33 | 1.24 | 1.30 | 1.30 | 3.17% | 69,365 |
| Apr 1, 2025 | 1.29 | 1.34 | 1.23 | 1.26 | 1.26 | -3.08% | 131,670 |
| Mar 31, 2025 | 1.36 | 1.42 | 1.27 | 1.30 | 1.30 | -5.80% | 106,639 |
| Mar 28, 2025 | 1.49 | 1.52 | 1.30 | 1.38 | 1.38 | - | 116,536 |
| Mar 27, 2025 | 1.38 | 1.53 | 1.31 | 1.38 | 1.38 | 3.76% | 338,084 |
| Mar 26, 2025 | 1.39 | 1.43 | 1.31 | 1.33 | 1.33 | -3.62% | 39,287 |
| Mar 25, 2025 | 1.40 | 1.48 | 1.35 | 1.38 | 1.38 | -1.43% | 126,205 |
| Mar 24, 2025 | 1.46 | 1.53 | 1.40 | 1.40 | 1.40 | -4.76% | 27,092 |
| Mar 21, 2025 | 1.50 | 1.53 | 1.42 | 1.47 | 1.47 | -3.29% | 64,744 |
| Mar 20, 2025 | 1.58 | 1.59 | 1.46 | 1.52 | 1.52 | 3.40% | 100,731 |
| Mar 19, 2025 | 1.49 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 81,670 |
| Mar 18, 2025 | 1.65 | 1.70 | 1.38 | 1.46 | 1.46 | -7.01% | 317,482 |
| Mar 17, 2025 | 1.41 | 1.67 | 1.41 | 1.57 | 1.57 | 9.79% | 209,157 |
| Mar 14, 2025 | 1.41 | 1.49 | 1.34 | 1.43 | 1.43 | 11.72% | 146,112 |
| Mar 13, 2025 | 1.38 | 1.48 | 1.26 | 1.28 | 1.28 | -5.19% | 222,125 |
| Mar 12, 2025 | 1.37 | 1.37 | 1.23 | 1.35 | 1.35 | 6.30% | 78,285 |
| Mar 11, 2025 | 1.14 | 1.29 | 1.14 | 1.27 | 1.27 | 9.29% | 98,631 |
| 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 |