Austin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.77	0.86	0.77	0.78	0.78	0.91%	9,650
Nov 10, 2026	0.87	0.89	0.75	0.77	0.77	-9.76%	12,112
Nov 9, 2026	0.80	0.89	0.79	0.86	0.86	8.40%	47,143
Nov 6, 2026	0.74	0.81	0.71	0.79	0.79	2.62%	11,475
Nov 5, 2026	0.81	0.81	0.74	0.77	0.77	-0.01%	42,333
Nov 4, 2026	0.75	0.79	0.75	0.77	0.77	5.28%	20,418
Nov 3, 2026	0.69	0.74	0.69	0.73	0.73	3.54%	12,823
Nov 2, 2026	0.70	0.80	0.70	0.71	0.71	-5.55%	25,600
Oct 30, 2026	0.75	0.79	0.70	0.75	0.75	-	36,351
Oct 29, 2026	0.72	0.81	0.72	0.75	0.75	-0.93%	13,861
Oct 28, 2026	0.78	0.80	0.72	0.76	0.76	-1.95%	27,835
Oct 27, 2026	0.75	0.78	0.75	0.77	0.77	2.53%	14,332
Oct 26, 2026	0.78	0.78	0.73	0.75	0.75	-3.72%	20,121
Oct 23, 2026	0.78	0.81	0.78	0.78	0.78	-1.96%	28,855
Oct 22, 2026	0.76	0.80	0.76	0.80	0.80	1.61%	9,661
Oct 21, 2026	0.79	0.81	0.77	0.78	0.78	-1.82%	21,553
Oct 20, 2026	0.80	0.81	0.77	0.80	0.80	-0.31%	22,852
Oct 19, 2026	0.81	0.81	0.77	0.80	0.80	-3.15%	22,686
Oct 16, 2026	0.86	0.86	0.78	0.83	0.83	-1.67%	34,423
Oct 15, 2026	0.79	1.03	0.77	0.84	0.84	15.24%	651,766
Oct 14, 2026	0.92	0.95	0.71	0.73	0.73	-22.46%	88,066
Oct 13, 2026	0.95	0.96	0.92	0.94	0.94	-2.99%	17,115
Oct 12, 2026	0.98	0.98	0.96	0.97	0.97	-1.12%	8,836
Oct 9, 2026	0.97	0.98	0.96	0.98	0.98	1.02%	17,735
Oct 8, 2026	0.97	1.00	0.97	0.97	0.97	-1.01%	16,714
Oct 7, 2026	1.00	1.03	0.96	0.98	0.98	-2.01%	34,493
Oct 6, 2026	0.98	1.04	0.98	1.00	1.00	2.57%	9,367
Oct 5, 2026	0.99	0.99	0.98	0.98	0.98	-1.52%	11,145
Oct 2, 2026	1.04	1.04	0.97	0.99	0.99	2.05%	8,059
Oct 1, 2026	1.04	1.04	0.97	0.97	0.97	-1.04%	62,774
Sep 30, 2026	0.98	1.05	0.98	0.98	0.98	1.06%	28,705
Sep 29, 2026	1.03	1.03	0.95	0.97	0.97	-8.49%	37,130
Sep 28, 2026	1.07	1.08	1.02	1.06	1.06	-1.44%	31,618
Sep 25, 2026	1.10	1.10	1.08	1.08	1.08	-1.33%	4,500
Sep 24, 2026	1.12	1.12	1.07	1.09	1.09	-2.68%	45,210
Sep 23, 2026	1.13	1.13	1.07	1.12	1.12	-0.88%	46,174
Sep 22, 2026	1.11	1.15	1.11	1.13	1.13	1.80%	23,190
Sep 21, 2026	1.14	1.14	1.11	1.11	1.11	-1.77%	11,815
Sep 18, 2026	1.12	1.13	1.12	1.13	1.13	0.89%	4,652
Sep 17, 2026	1.15	1.15	1.12	1.12	1.12	-1.75%	13,138
Sep 16, 2026	1.16	1.16	1.12	1.14	1.14	-1.72%	8,371
Sep 15, 2026	1.12	1.16	1.12	1.16	1.16	0.87%	35,532
Sep 14, 2026	1.20	1.20	1.13	1.15	1.15	-	19,467
Sep 11, 2026	1.16	1.17	1.15	1.15	1.15	-1.71%	9,824
Sep 10, 2026	1.15	1.18	1.15	1.17	1.17	0.86%	24,532
Sep 9, 2026	1.20	1.21	1.16	1.16	1.16	-4.92%	8,632
Sep 8, 2026	1.21	1.25	1.21	1.22	1.22	-0.81%	16,942
Sep 4, 2026	1.17	1.25	1.16	1.23	1.23	3.36%	85,503
Sep 3, 2026	1.18	1.27	1.18	1.19	1.19	2.59%	62,555
Sep 2, 2026	1.17	1.29	1.16	1.16	1.16	-	120,441