Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.090
+0.060 (5.83%)
At close: Aug 4, 2026, 4:00 PM EDT
1.140
+0.050 (4.59%)
After-hours: Aug 4, 2026, 5:18 PM EDT
Austin Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.05 | 1.17 | 1.05 | 1.09 | 1.09 | 5.83% | 285,492 |
| Aug 3, 2026 | 0.93 | 1.09 | 0.93 | 1.03 | 1.03 | 3.06% | 272,223 |
| Jul 31, 2026 | 0.99 | 1.04 | 0.93 | 1.00 | 1.00 | -1.05% | 253,793 |
| Jul 30, 2026 | 0.91 | 1.03 | 0.91 | 1.01 | 1.01 | 9.78% | 209,712 |
| Jul 29, 2026 | 0.87 | 0.97 | 0.87 | 0.92 | 0.92 | -3.96% | 221,631 |
| Jul 28, 2026 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | -1.35% | 33,100 |
| Jul 27, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.21% | 21,916 |
| Jul 24, 2026 | 0.98 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 33,818 |
| Jul 23, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -2.91% | 13,637 |
| Jul 22, 2026 | 1.06 | 1.06 | 0.98 | 1.03 | 1.03 | 0.23% | 20,540 |
| Jul 21, 2026 | 1.00 | 1.06 | 0.99 | 1.03 | 1.03 | 3.79% | 34,148 |
| Jul 20, 2026 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | -1.97% | 16,366 |
| Jul 17, 2026 | 0.92 | 1.06 | 0.92 | 1.01 | 1.01 | 8.60% | 30,091 |
| Jul 16, 2026 | 1.04 | 1.09 | 0.93 | 0.93 | 0.93 | -13.08% | 51,575 |
| Jul 15, 2026 | 1.04 | 1.10 | 1.01 | 1.07 | 1.07 | 3.88% | 35,664 |
| Jul 14, 2026 | 1.05 | 1.11 | 1.03 | 1.03 | 1.03 | 0.98% | 61,608 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -5.56% | 14,566 |
| Jul 10, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | - | 108,097 |
| Jul 9, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 76,887 |
| Jul 8, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 106,271 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -6.90% | 103,926 |
| Jul 6, 2026 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 104,098 |
| Jul 2, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 41,065 |
| Jul 1, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | 0.90% | 60,935 |
| Jun 30, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 42,092 |
| Jun 29, 2026 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 56,447 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.07 | 1.13 | 1.13 | 6.60% | 88,807 |
| Jun 25, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 53,738 |
| Jun 24, 2026 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -6.78% | 121,523 |
| Jun 23, 2026 | 1.25 | 1.26 | 1.16 | 1.18 | 1.18 | -6.35% | 153,805 |
| 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 |