Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.300
0.00 (0.00%)
At close: May 30, 2025, 4:00 PM
1.300
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT

Austin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.351.351.281.34-3.08%8,940
May 29, 20251.301.331.281.301.30-2.26%58,928
May 28, 20251.381.401.311.331.33-2.56%32,579
May 27, 20251.381.451.321.371.37-1.80%100,395
May 23, 20251.241.391.241.391.3910.32%179,299
May 22, 20251.311.331.251.261.26-5.26%61,247
May 21, 20251.311.401.301.331.33-1.12%207,310
May 20, 20251.311.351.251.351.355.08%93,166
May 19, 20251.221.341.211.281.284.07%156,167
May 16, 20251.181.251.181.231.234.24%96,939
May 15, 20251.161.221.161.181.180.85%36,906
May 14, 20251.271.281.151.171.17-7.14%159,751
May 13, 20251.261.311.231.261.26-0.79%34,378
May 12, 20251.331.331.251.271.27-5.22%34,387
May 9, 20251.281.351.251.341.348.94%73,359
May 8, 20251.201.311.191.231.23-5.02%93,706
May 7, 20251.401.401.281.301.30-7.50%56,761
May 6, 20251.281.401.251.401.4014.75%178,017
May 5, 20251.181.241.181.221.224.27%68,082
May 2, 20251.191.201.161.171.17-1.35%43,830
May 1, 20251.181.261.161.191.19-1.98%85,936
Apr 30, 20251.231.231.181.211.210.83%23,805
Apr 29, 20251.211.251.181.201.20-3.23%48,288
Apr 28, 20251.261.271.221.241.24-0.48%18,652
Apr 25, 20251.211.261.211.251.250.48%42,942
Apr 24, 20251.201.261.171.241.249.73%83,486
Apr 23, 20251.221.261.131.131.13-7.38%168,082
Apr 22, 20251.371.391.201.221.22-7.58%103,784
Apr 21, 20251.381.441.301.321.32-4.35%70,380
Apr 17, 20251.381.441.351.381.38-2.13%137,090
Apr 16, 20251.311.541.311.411.419.30%341,065
Apr 15, 20251.311.341.281.291.29-5.15%36,947
Apr 14, 20251.391.391.301.361.360.74%48,381
Apr 11, 20251.371.411.301.351.354.65%113,539
Apr 10, 20251.211.351.171.291.296.61%89,929
Apr 9, 20251.091.311.081.211.219.01%134,850
Apr 8, 20251.181.201.071.111.111.83%50,863
Apr 7, 20251.151.171.051.091.090.93%97,836
Apr 4, 20251.261.261.051.081.08-16.28%257,241
Apr 3, 20251.261.351.261.291.29-0.77%42,438
Apr 2, 20251.311.331.241.301.303.17%69,365
Apr 1, 20251.291.341.231.261.26-3.08%131,670
Mar 31, 20251.361.421.271.301.30-5.80%106,639
Mar 28, 20251.491.521.301.381.38-116,536
Mar 27, 20251.381.531.311.381.383.76%338,084
Mar 26, 20251.391.431.311.331.33-3.62%39,287
Mar 25, 20251.401.481.351.381.38-1.43%126,205
Mar 24, 20251.461.531.401.401.40-4.76%27,092
Mar 21, 20251.501.531.421.471.47-3.29%64,744
Mar 20, 20251.581.591.461.521.523.40%100,731