Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.385
+0.055 (4.14%)
May 29, 2026, 3:14 PM EDT - Market open
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.33 | 1.35 | 1.28 | 1.35 | - | 1.50% | 49,664 |
| 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 |
| Apr 9, 2026 | 1.44 | 1.48 | 1.38 | 1.40 | 1.40 | -2.10% | 58,407 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | - | 90,321 |
| Apr 7, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -4.67% | 54,733 |
| Apr 6, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -2.60% | 78,209 |
| Apr 2, 2026 | 1.43 | 1.54 | 1.41 | 1.54 | 1.54 | 1.99% | 82,223 |
| Apr 1, 2026 | 1.50 | 1.58 | 1.45 | 1.51 | 1.51 | 4.14% | 170,594 |
| Mar 31, 2026 | 1.36 | 1.45 | 1.32 | 1.45 | 1.45 | 11.54% | 58,199 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.11% | 39,650 |
| Mar 27, 2026 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 3.01% | 86,481 |
| 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 | - | 122,902 |
| Mar 24, 2026 | 1.35 | 1.45 | 1.33 | 1.39 | 1.39 | 2.96% | 139,247 |
| Mar 23, 2026 | 1.27 | 1.40 | 1.27 | 1.35 | 1.35 | 4.65% | 132,031 |
| Mar 20, 2026 | 1.39 | 1.40 | 1.27 | 1.29 | 1.29 | -7.86% | 153,094 |
| Mar 19, 2026 | 1.36 | 1.48 | 1.36 | 1.40 | 1.40 | -4.76% | 136,120 |