Austin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	1.28	1.30	1.26	1.26	1.26	-0.79%	82,655
Jun 18, 2026	1.28	1.32	1.27	1.27	1.27	-2.31%	91,785
Jun 17, 2026	1.29	1.38	1.29	1.30	1.30	-	98,110
Jun 16, 2026	1.29	1.35	1.28	1.30	1.30	-0.76%	94,562
Jun 15, 2026	1.34	1.35	1.31	1.31	1.31	-	99,870
Jun 12, 2026	1.26	1.37	1.25	1.31	1.31	5.22%	127,546
Jun 11, 2026	1.23	1.26	1.22	1.25	1.25	2.05%	158,563
Jun 10, 2026	1.24	1.29	1.22	1.22	1.22	-2.40%	160,458
Jun 9, 2026	1.26	1.32	1.25	1.25	1.25	-0.79%	164,037
Jun 8, 2026	1.29	1.33	1.22	1.26	1.26	-1.56%	78,063
Jun 5, 2026	1.37	1.37	1.27	1.28	1.28	-9.22%	116,870
Jun 4, 2026	1.37	1.41	1.35	1.41	1.41	4.44%	91,005
Jun 3, 2026	1.36	1.41	1.33	1.35	1.35	-3.57%	169,960
Jun 2, 2026	1.28	1.45	1.28	1.40	1.40	6.87%	264,712
Jun 1, 2026	1.32	1.38	1.30	1.31	1.31	-5.07%	146,030
May 29, 2026	1.33	1.42	1.28	1.38	1.38	3.76%	179,725
May 28, 2026	1.29	1.37	1.26	1.33	1.33	3.91%	104,879
May 27, 2026	1.25	1.31	1.25	1.28	1.28	-3.03%	45,903
May 26, 2026	1.33	1.33	1.27	1.32	1.32	2.33%	60,675
May 22, 2026	1.25	1.30	1.24	1.29	1.29	2.38%	82,803
May 21, 2026	1.26	1.30	1.20	1.26	1.26	-2.33%	129,220
May 20, 2026	1.26	1.35	1.26	1.29	1.29	-	93,687
May 19, 2026	1.27	1.34	1.20	1.29	1.29	-1.53%	138,005
May 18, 2026	1.34	1.34	1.27	1.31	1.31	-2.24%	122,163
May 15, 2026	1.26	1.39	1.25	1.34	1.34	-0.74%	146,746
May 14, 2026	1.36	1.37	1.35	1.35	1.35	-0.74%	86,182
May 13, 2026	1.35	1.39	1.35	1.36	1.36	-	60,826
May 12, 2026	1.35	1.39	1.31	1.36	1.36	1.49%	104,907
May 11, 2026	1.32	1.38	1.32	1.34	1.34	-2.19%	156,157
May 8, 2026	1.33	1.41	1.32	1.37	1.37	3.01%	44,184
May 7, 2026	1.33	1.44	1.31	1.33	1.33	-2.21%	279,441
May 6, 2026	1.39	1.41	1.35	1.36	1.36	5.18%	44,831
May 5, 2026	1.39	1.39	1.28	1.29	1.29	-6.30%	69,022
May 4, 2026	1.38	1.39	1.33	1.38	1.38	-0.72%	39,699
May 1, 2026	1.37	1.39	1.34	1.39	1.39	0.94%	57,336
Apr 30, 2026	1.34	1.39	1.30	1.38	1.38	5.52%	66,527
Apr 29, 2026	1.30	1.34	1.27	1.31	1.31	0.38%	75,563
Apr 28, 2026	1.31	1.37	1.26	1.30	1.30	-6.47%	76,927
Apr 27, 2026	1.41	1.42	1.32	1.39	1.39	-2.11%	75,322
Apr 24, 2026	1.41	1.45	1.37	1.42	1.42	-0.70%	90,245
Apr 23, 2026	1.47	1.47	1.38	1.43	1.43	-0.69%	49,255
Apr 22, 2026	1.45	1.49	1.42	1.44	1.44	1.41%	51,002
Apr 21, 2026	1.47	1.47	1.38	1.42	1.42	-5.33%	141,446
Apr 20, 2026	1.46	1.50	1.46	1.50	1.50	-	28,331
Apr 17, 2026	1.50	1.60	1.41	1.50	1.50	2.04%	270,581
Apr 16, 2026	1.49	1.50	1.45	1.47	1.47	-0.68%	54,345
Apr 15, 2026	1.47	1.49	1.42	1.48	1.48	2.07%	33,028
Apr 14, 2026	1.45	1.48	1.41	1.45	1.45	0.69%	103,559
Apr 13, 2026	1.37	1.48	1.37	1.44	1.44	3.60%	58,060
Apr 10, 2026	1.38	1.42	1.37	1.39	1.39	-0.71%	56,200