Skip to main content
Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
2.040
-0.010 (-0.49%)
Feb 27, 2026, 4:00 PM EST - Market closed

Austin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.052.071.962.042.04-0.49%196,162
Feb 26, 20262.012.061.902.052.050.99%242,475
Feb 25, 20262.082.161.992.032.031.50%385,400
Feb 24, 20262.082.142.002.002.00-6.54%205,745
Feb 23, 20261.932.181.882.142.1413.23%728,071
Feb 20, 20261.841.981.811.891.89-275,196
Feb 19, 20261.751.941.751.891.895.59%555,013
Feb 18, 20261.791.801.721.791.790.56%231,029
Feb 17, 20261.741.781.611.781.78-2.73%206,576
Feb 13, 20261.841.871.771.831.837.02%355,619
Feb 12, 20261.931.931.651.711.71-12.31%405,665
Feb 11, 20261.972.001.861.951.95-6.70%324,455
Feb 10, 20262.132.131.982.092.09-376,032
Feb 9, 20261.912.151.862.092.0912.37%775,292
Feb 6, 20261.731.911.701.861.869.41%421,323
Feb 5, 20261.871.991.601.701.70-12.37%750,071
Feb 4, 20262.032.041.781.941.94-1.02%477,367
Feb 3, 20262.052.121.881.961.963.70%436,792
Feb 2, 20262.002.241.781.891.89-7.80%911,485
Jan 30, 20262.472.602.012.052.05-27.82%1,654,369
Jan 29, 20263.063.422.502.842.8410.51%11,164,531
Jan 28, 20262.252.802.032.572.5715.77%2,403,698
Jan 27, 20262.242.291.932.222.22-3.48%1,360,257
Jan 26, 20262.502.872.112.302.30-2.95%8,772,458
Jan 23, 20262.003.921.962.372.3721.54%47,175,979
Jan 22, 20261.802.141.761.951.9510.17%844,912
Jan 21, 20261.841.851.711.771.77-1.67%119,558
Jan 20, 20261.821.941.801.801.803.45%230,384
Jan 16, 20261.741.821.721.741.740.58%28,696
Jan 15, 20261.761.831.721.731.73-2.32%56,818
Jan 14, 20261.771.801.711.771.770.06%95,226
Jan 13, 20261.841.891.731.771.77-1.67%71,596
Jan 12, 20261.721.921.711.801.807.14%155,472
Jan 9, 20261.681.731.671.681.68-42,645
Jan 8, 20261.591.731.571.681.685.00%74,046
Jan 7, 20261.631.671.591.601.60-3.03%52,803
Jan 6, 20261.611.681.591.651.654.43%77,606
Jan 5, 20261.591.701.541.581.582.60%71,034
Jan 2, 20261.501.551.461.541.544.05%41,515
Dec 31, 20251.511.611.481.481.48-4.82%130,920
Dec 30, 20251.641.701.531.561.56-6.33%131,267
Dec 29, 20251.781.791.571.661.66-10.75%168,278
Dec 26, 20251.691.931.691.861.8611.38%182,938
Dec 24, 20251.801.821.651.671.67-8.74%53,265
Dec 23, 20251.861.971.771.831.83-1.08%126,452
Dec 22, 20251.811.931.771.851.854.52%90,447
Dec 19, 20251.711.811.711.771.771.14%81,607
Dec 18, 20251.791.861.681.751.75-3.31%103,141
Dec 17, 20251.851.981.751.811.810.56%175,992
Dec 16, 20251.791.911.791.801.800.56%38,397
Dec 15, 20251.931.961.751.791.79-6.28%189,552
Dec 12, 20252.012.151.911.911.91-3.54%160,915
Dec 11, 20251.912.051.891.981.984.21%162,647
Dec 10, 20251.842.071.841.901.90-183,574
Dec 9, 20251.801.991.751.901.906.15%111,650
Dec 8, 20251.881.881.731.791.79-4.28%44,094
Dec 5, 20251.722.031.721.871.8711.71%180,529
Dec 4, 20251.651.701.611.671.671.45%31,597
Dec 3, 20251.691.851.651.651.65-2.94%101,384
Dec 2, 20251.751.791.671.701.70-5.03%59,126
Dec 1, 20251.761.801.691.791.793.47%53,278
Nov 28, 20251.751.831.721.731.73-0.57%47,074
Nov 26, 20251.611.801.611.741.749.43%135,725
Nov 25, 20251.531.651.481.591.595.30%107,255
Nov 24, 20251.421.581.421.511.512.03%45,815
Nov 21, 20251.461.541.441.481.48-1.33%65,851
Nov 20, 20251.611.691.461.501.50-6.83%122,980
Nov 19, 20251.591.631.511.611.612.55%116,732
Nov 18, 20251.531.661.461.571.572.61%90,988
Nov 17, 20251.491.681.491.531.530.66%82,719
Nov 14, 20251.531.601.461.521.52-0.65%56,084
Nov 13, 20251.721.721.531.531.53-9.47%74,976
Nov 12, 20251.551.821.551.691.698.75%99,100
Nov 11, 20251.581.641.521.551.55-4.07%79,883
Nov 10, 20251.581.711.541.621.623.85%80,390
Nov 7, 20251.541.661.461.561.56-109,585
Nov 6, 20251.601.691.521.561.56-9.30%79,663
Nov 5, 20251.811.811.641.721.72-0.58%28,363
Nov 4, 20251.641.831.631.731.734.85%147,279
Nov 3, 20251.661.771.601.651.65-1.20%153,642
Oct 31, 20251.771.811.661.671.67-6.18%90,757
Oct 30, 20251.881.911.771.781.78-5.82%55,612
Oct 29, 20252.012.021.761.891.89-3.57%116,681
Oct 28, 20251.922.071.921.961.96-70,576
Oct 27, 20252.062.091.861.961.96-7.11%151,684
Oct 24, 20252.122.222.072.112.11-1.86%66,108
Oct 23, 20252.292.322.102.152.15-4.87%81,730
Oct 22, 20252.122.472.032.262.264.15%143,943
Oct 21, 20252.302.361.962.172.17-9.88%243,906
Oct 20, 20252.502.592.322.412.41-0.08%253,535
Oct 17, 20252.732.772.352.412.41-11.40%250,665
Oct 16, 20252.842.842.602.722.72-4.23%391,243
Oct 15, 20252.762.842.652.842.849.65%471,925
Oct 14, 20252.502.602.382.592.596.58%282,087
Oct 13, 20252.342.462.282.432.438.48%161,109
Oct 10, 20252.452.532.182.242.24-7.82%338,634
Oct 9, 20252.642.682.332.432.43-5.81%427,811
Oct 8, 20252.292.942.222.582.5816.22%907,180
Oct 7, 20252.012.251.882.222.228.82%271,290
Oct 6, 20252.152.171.902.042.04-1.92%176,777