Skip to main content
Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.300
-0.090 (-6.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Austin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.311.371.261.301.30-6.47%76,787
Apr 27, 20261.411.421.321.391.39-2.11%75,270
Apr 24, 20261.411.451.371.421.42-0.70%90,245
Apr 23, 20261.471.471.381.431.43-0.69%48,983
Apr 22, 20261.451.491.421.441.441.41%50,798
Apr 21, 20261.471.471.381.421.42-5.33%141,426
Apr 20, 20261.461.501.461.501.50-27,921
Apr 17, 20261.501.601.411.501.502.04%270,418
Apr 16, 20261.491.501.451.471.47-0.68%54,298
Apr 15, 20261.471.491.421.481.482.07%32,990
Apr 14, 20261.451.481.411.451.450.69%103,442
Apr 13, 20261.371.481.371.441.443.60%57,948
Apr 10, 20261.381.421.371.391.39-0.71%55,974
Apr 9, 20261.441.481.381.401.40-2.10%58,223
Apr 8, 20261.501.501.401.431.43-89,871
Apr 7, 20261.491.491.421.431.43-4.67%54,394
Apr 6, 20261.531.531.471.501.50-2.60%78,159
Apr 2, 20261.431.541.411.541.541.99%80,771
Apr 1, 20261.501.581.451.511.514.14%168,967
Mar 31, 20261.361.451.321.451.4511.54%57,250
Mar 30, 20261.381.381.301.301.30-5.11%39,380
Mar 27, 20261.341.421.341.371.373.01%54,081
Mar 26, 20261.351.431.321.331.33-4.32%133,025
Mar 25, 20261.421.451.361.391.39-122,273
Mar 24, 20261.351.451.331.391.392.96%139,233
Mar 23, 20261.271.401.271.351.354.65%131,956
Mar 20, 20261.391.401.271.291.29-7.86%152,474
Mar 19, 20261.361.481.361.401.40-4.76%136,095
Mar 18, 20261.431.481.381.471.471.38%165,367
Mar 17, 20261.411.481.411.451.45-0.68%115,362
Mar 16, 20261.411.501.391.461.466.57%226,225
Mar 13, 20261.491.581.361.371.37-8.05%380,590
Mar 12, 20261.581.581.451.491.49-6.29%137,606
Mar 11, 20261.541.631.511.591.590.63%113,007
Mar 10, 20261.591.681.571.581.58-2.47%290,295
Mar 9, 20261.501.621.411.621.625.88%177,918
Mar 6, 20261.551.611.481.531.53-0.65%224,165
Mar 5, 20261.721.741.521.541.54-12.50%458,227
Mar 4, 20261.851.871.741.761.76-2.76%219,417
Mar 3, 20261.931.951.701.811.81-8.59%299,550
Mar 2, 20262.092.091.961.981.98-2.94%282,460
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