Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
0.8400
+0.1111 (15.24%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Austin Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.88 | 1.02 | 0.81 | 0.84 | 0.84 | 15.24% | 655,007 |
| 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 |
| Sep 1, 2026 | 1.15 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 35,528 |
| Aug 31, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 115,382 |
| Aug 28, 2026 | 1.27 | 1.30 | 1.15 | 1.19 | 1.19 | -4.80% | 116,593 |
| Aug 27, 2026 | 1.23 | 1.31 | 1.23 | 1.25 | 1.25 | -4.58% | 97,656 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 24,449 |
| Aug 25, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 45,580 |
| Aug 24, 2026 | 1.35 | 1.44 | 1.31 | 1.32 | 1.32 | -2.22% | 203,507 |
| Aug 21, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 7.14% | 27,084 |
| Aug 20, 2026 | 1.22 | 1.32 | 1.22 | 1.26 | 1.26 | 0.80% | 18,251 |
| Aug 19, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 7.76% | 52,105 |
| Aug 18, 2026 | 1.25 | 1.28 | 1.16 | 1.16 | 1.16 | -7.94% | 118,860 |
| Aug 17, 2026 | 1.31 | 1.34 | 1.22 | 1.26 | 1.26 | -3.82% | 80,492 |
| Aug 14, 2026 | 1.29 | 1.38 | 1.25 | 1.31 | 1.31 | 1.55% | 122,140 |
| Aug 13, 2026 | 1.26 | 1.31 | 1.23 | 1.29 | 1.29 | - | 150,742 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 117,914 |
| Aug 11, 2026 | 1.26 | 1.38 | 1.23 | 1.35 | 1.35 | 5.47% | 366,446 |
| Aug 10, 2026 | 1.18 | 1.28 | 1.17 | 1.28 | 1.28 | 7.56% | 40,773 |
| Aug 7, 2026 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -2.46% | 159,743 |
| Aug 6, 2026 | 1.25 | 1.28 | 1.17 | 1.22 | 1.22 | 0.83% | 279,277 |