Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.370
+0.040 (3.01%)
May 8, 2026, 4:00 PM EDT - Market closed
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.33 | 1.41 | 1.32 | 1.37 | 1.37 | 3.01% | 43,070 |
| May 7, 2026 | 1.33 | 1.44 | 1.31 | 1.33 | 1.33 | -2.21% | 278,049 |
| May 6, 2026 | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | 5.18% | 44,792 |
| May 5, 2026 | 1.39 | 1.39 | 1.28 | 1.29 | 1.29 | -6.30% | 68,409 |
| May 4, 2026 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | -0.72% | 39,318 |
| May 1, 2026 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 0.94% | 57,236 |
| Apr 30, 2026 | 1.34 | 1.39 | 1.30 | 1.38 | 1.38 | 5.52% | 66,483 |
| 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% | 76,787 |
| Apr 27, 2026 | 1.41 | 1.42 | 1.32 | 1.39 | 1.39 | -2.11% | 75,270 |
| 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% | 48,983 |
| Apr 22, 2026 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | 1.41% | 50,798 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -5.33% | 141,426 |
| Apr 20, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 27,921 |
| Apr 17, 2026 | 1.50 | 1.60 | 1.41 | 1.50 | 1.50 | 2.04% | 270,418 |
| Apr 16, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 54,298 |
| Apr 15, 2026 | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | 2.07% | 32,990 |
| Apr 14, 2026 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | 0.69% | 103,442 |
| Apr 13, 2026 | 1.37 | 1.48 | 1.37 | 1.44 | 1.44 | 3.60% | 57,948 |
| Apr 10, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 55,974 |
| Apr 9, 2026 | 1.44 | 1.48 | 1.38 | 1.40 | 1.40 | -2.10% | 58,223 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | - | 89,871 |
| Apr 7, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -4.67% | 54,394 |
| Apr 6, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -2.60% | 78,159 |
| Apr 2, 2026 | 1.43 | 1.54 | 1.41 | 1.54 | 1.54 | 1.99% | 80,771 |
| Apr 1, 2026 | 1.50 | 1.58 | 1.45 | 1.51 | 1.51 | 4.14% | 168,967 |
| Mar 31, 2026 | 1.36 | 1.45 | 1.32 | 1.45 | 1.45 | 11.54% | 57,250 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.11% | 39,380 |
| Mar 27, 2026 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 3.01% | 54,081 |
| Mar 26, 2026 | 1.35 | 1.43 | 1.32 | 1.33 | 1.33 | -4.32% | 133,025 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.36 | 1.39 | 1.39 | - | 122,273 |
| Mar 24, 2026 | 1.35 | 1.45 | 1.33 | 1.39 | 1.39 | 2.96% | 139,233 |
| Mar 23, 2026 | 1.27 | 1.40 | 1.27 | 1.35 | 1.35 | 4.65% | 131,956 |
| Mar 20, 2026 | 1.39 | 1.40 | 1.27 | 1.29 | 1.29 | -7.86% | 152,474 |
| Mar 19, 2026 | 1.36 | 1.48 | 1.36 | 1.40 | 1.40 | -4.76% | 136,095 |
| Mar 18, 2026 | 1.43 | 1.48 | 1.38 | 1.47 | 1.47 | 1.38% | 165,367 |
| Mar 17, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 115,362 |
| Mar 16, 2026 | 1.41 | 1.50 | 1.39 | 1.46 | 1.46 | 6.57% | 226,225 |
| Mar 13, 2026 | 1.49 | 1.58 | 1.36 | 1.37 | 1.37 | -8.05% | 380,590 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.45 | 1.49 | 1.49 | -6.29% | 137,606 |
| Mar 11, 2026 | 1.54 | 1.63 | 1.51 | 1.59 | 1.59 | 0.63% | 113,007 |
| Mar 10, 2026 | 1.59 | 1.68 | 1.57 | 1.58 | 1.58 | -2.47% | 290,295 |
| Mar 9, 2026 | 1.50 | 1.62 | 1.41 | 1.62 | 1.62 | 5.88% | 177,918 |
| Mar 6, 2026 | 1.55 | 1.61 | 1.48 | 1.53 | 1.53 | -0.65% | 224,165 |
| Mar 5, 2026 | 1.72 | 1.74 | 1.52 | 1.54 | 1.54 | -12.50% | 458,227 |
| Mar 4, 2026 | 1.85 | 1.87 | 1.74 | 1.76 | 1.76 | -2.76% | 219,417 |
| Mar 3, 2026 | 1.93 | 1.95 | 1.70 | 1.81 | 1.81 | -8.59% | 299,550 |
| Mar 2, 2026 | 2.09 | 2.09 | 1.96 | 1.98 | 1.98 | -2.94% | 282,460 |
| Feb 27, 2026 | 2.05 | 2.07 | 1.96 | 2.04 | 2.04 | -0.49% | 196,162 |