Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.480
-0.075 (-4.82%)
Dec 31, 2025, 4:00 PM EST - Market closed
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.81 | 1.93 | 1.77 | 1.85 | 1.85 | 4.52% | 90,447 |
| Dec 19, 2025 | 1.71 | 1.81 | 1.71 | 1.77 | 1.77 | 1.14% | 81,607 |
| Dec 18, 2025 | 1.79 | 1.86 | 1.68 | 1.75 | 1.75 | -3.31% | 103,141 |
| Dec 17, 2025 | 1.85 | 1.98 | 1.75 | 1.81 | 1.81 | 0.56% | 175,992 |
| Dec 16, 2025 | 1.79 | 1.91 | 1.79 | 1.80 | 1.80 | 0.56% | 38,397 |
| Dec 15, 2025 | 1.93 | 1.96 | 1.75 | 1.79 | 1.79 | -6.28% | 189,552 |
| Dec 12, 2025 | 2.01 | 2.15 | 1.91 | 1.91 | 1.91 | -3.54% | 160,915 |
| Dec 11, 2025 | 1.91 | 2.05 | 1.89 | 1.98 | 1.98 | 4.21% | 162,647 |
| Dec 10, 2025 | 1.84 | 2.07 | 1.84 | 1.90 | 1.90 | - | 183,574 |
| Dec 9, 2025 | 1.80 | 1.99 | 1.75 | 1.90 | 1.90 | 6.15% | 111,650 |
| Dec 8, 2025 | 1.88 | 1.88 | 1.73 | 1.79 | 1.79 | -4.28% | 44,094 |
| Dec 5, 2025 | 1.72 | 2.03 | 1.72 | 1.87 | 1.87 | 11.71% | 180,529 |
| Dec 4, 2025 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | 1.45% | 31,597 |
| Dec 3, 2025 | 1.69 | 1.85 | 1.65 | 1.65 | 1.65 | -2.94% | 101,384 |
| Dec 2, 2025 | 1.75 | 1.79 | 1.67 | 1.70 | 1.70 | -5.03% | 59,126 |
| Dec 1, 2025 | 1.76 | 1.80 | 1.69 | 1.79 | 1.79 | 3.47% | 53,278 |
| Nov 28, 2025 | 1.75 | 1.83 | 1.72 | 1.73 | 1.73 | -0.57% | 47,074 |
| Nov 26, 2025 | 1.61 | 1.80 | 1.61 | 1.74 | 1.74 | 9.43% | 135,725 |
| Nov 25, 2025 | 1.53 | 1.65 | 1.48 | 1.59 | 1.59 | 5.30% | 107,255 |
| Nov 24, 2025 | 1.42 | 1.58 | 1.42 | 1.51 | 1.51 | 2.03% | 45,815 |
| Nov 21, 2025 | 1.46 | 1.54 | 1.44 | 1.48 | 1.48 | -1.33% | 65,851 |
| Nov 20, 2025 | 1.61 | 1.69 | 1.46 | 1.50 | 1.50 | -6.83% | 122,980 |
| Nov 19, 2025 | 1.59 | 1.63 | 1.51 | 1.61 | 1.61 | 2.55% | 116,732 |
| Nov 18, 2025 | 1.53 | 1.66 | 1.46 | 1.57 | 1.57 | 2.61% | 90,988 |
| Nov 17, 2025 | 1.49 | 1.68 | 1.49 | 1.53 | 1.53 | 0.66% | 82,719 |
| Nov 14, 2025 | 1.53 | 1.60 | 1.46 | 1.52 | 1.52 | -0.65% | 56,084 |
| Nov 13, 2025 | 1.72 | 1.72 | 1.53 | 1.53 | 1.53 | -9.47% | 74,976 |
| Nov 12, 2025 | 1.55 | 1.82 | 1.55 | 1.69 | 1.69 | 8.75% | 99,100 |
| Nov 11, 2025 | 1.58 | 1.64 | 1.52 | 1.55 | 1.55 | -4.07% | 79,883 |
| Nov 10, 2025 | 1.58 | 1.71 | 1.54 | 1.62 | 1.62 | 3.85% | 80,390 |
| Nov 7, 2025 | 1.54 | 1.66 | 1.46 | 1.56 | 1.56 | - | 109,585 |
| Nov 6, 2025 | 1.60 | 1.69 | 1.52 | 1.56 | 1.56 | -9.30% | 79,663 |
| Nov 5, 2025 | 1.81 | 1.81 | 1.64 | 1.72 | 1.72 | -0.58% | 28,363 |
| Nov 4, 2025 | 1.64 | 1.83 | 1.63 | 1.73 | 1.73 | 4.85% | 147,279 |
| Nov 3, 2025 | 1.66 | 1.77 | 1.60 | 1.65 | 1.65 | -1.20% | 153,642 |
| Oct 31, 2025 | 1.77 | 1.81 | 1.66 | 1.67 | 1.67 | -6.18% | 90,757 |
| Oct 30, 2025 | 1.88 | 1.91 | 1.77 | 1.78 | 1.78 | -5.82% | 55,612 |
| Oct 29, 2025 | 2.01 | 2.02 | 1.76 | 1.89 | 1.89 | -3.57% | 116,681 |
| Oct 28, 2025 | 1.92 | 2.07 | 1.92 | 1.96 | 1.96 | - | 70,576 |
| Oct 27, 2025 | 2.06 | 2.09 | 1.86 | 1.96 | 1.96 | -7.11% | 151,684 |
| Oct 24, 2025 | 2.12 | 2.22 | 2.07 | 2.11 | 2.11 | -1.86% | 66,108 |
| Oct 23, 2025 | 2.29 | 2.32 | 2.10 | 2.15 | 2.15 | -4.87% | 81,730 |
| Oct 22, 2025 | 2.12 | 2.47 | 2.03 | 2.26 | 2.26 | 4.15% | 143,943 |
| Oct 21, 2025 | 2.30 | 2.36 | 1.96 | 2.17 | 2.17 | -9.88% | 243,906 |