Austin Gold Corp. (AUST)
NYSEAMERICAN: AUST · Real-Time Price · USD
1.720
-0.070 (-3.91%)
Sep 30, 2025, 1:32 PM EDT - Market open
Austin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.77 | 1.78 | 1.72 | 1.77 | - | -1.23% | 40,392 |
| Sep 29, 2025 | 1.82 | 1.85 | 1.72 | 1.79 | 1.79 | -1.00% | 105,644 |
| Sep 26, 2025 | 1.80 | 1.82 | 1.74 | 1.81 | 1.81 | 1.01% | 109,079 |
| Sep 25, 2025 | 1.78 | 1.82 | 1.71 | 1.79 | 1.79 | 1.70% | 89,210 |
| Sep 24, 2025 | 1.80 | 1.83 | 1.75 | 1.76 | 1.76 | -2.22% | 71,356 |
| Sep 23, 2025 | 1.97 | 2.09 | 1.75 | 1.80 | 1.80 | -7.69% | 255,114 |
| Sep 22, 2025 | 1.84 | 1.98 | 1.77 | 1.95 | 1.95 | 7.73% | 170,309 |
| Sep 19, 2025 | 1.90 | 1.90 | 1.67 | 1.81 | 1.81 | 8.38% | 119,889 |
| Sep 18, 2025 | 1.72 | 1.74 | 1.61 | 1.67 | 1.67 | -2.91% | 78,584 |
| Sep 17, 2025 | 1.70 | 1.89 | 1.70 | 1.72 | 1.72 | - | 192,636 |
| Sep 16, 2025 | 1.85 | 1.85 | 1.70 | 1.72 | 1.72 | -4.44% | 90,024 |
| Sep 15, 2025 | 1.73 | 1.90 | 1.72 | 1.80 | 1.80 | 4.05% | 188,110 |
| Sep 12, 2025 | 1.75 | 1.81 | 1.72 | 1.73 | 1.73 | -1.70% | 65,079 |
| Sep 11, 2025 | 1.78 | 1.82 | 1.74 | 1.76 | 1.76 | -1.79% | 25,563 |
| Sep 10, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.61% | 25,822 |
| Sep 9, 2025 | 1.91 | 1.94 | 1.78 | 1.84 | 1.84 | -1.60% | 74,003 |
| Sep 8, 2025 | 1.82 | 1.95 | 1.81 | 1.87 | 1.87 | 4.47% | 243,307 |
| Sep 5, 2025 | 1.78 | 1.83 | 1.71 | 1.79 | 1.79 | 2.29% | 96,651 |
| Sep 4, 2025 | 1.83 | 1.83 | 1.68 | 1.75 | 1.75 | -2.78% | 208,664 |
| Sep 3, 2025 | 1.63 | 1.86 | 1.61 | 1.80 | 1.80 | 11.80% | 476,059 |
| Sep 2, 2025 | 1.53 | 1.66 | 1.53 | 1.61 | 1.61 | 1.26% | 124,605 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.54 | 1.59 | 1.59 | -3.34% | 97,550 |
| Aug 28, 2025 | 1.56 | 1.67 | 1.55 | 1.65 | 1.65 | 5.45% | 181,848 |
| Aug 27, 2025 | 1.54 | 1.63 | 1.51 | 1.56 | 1.56 | -1.89% | 89,622 |
| Aug 26, 2025 | 1.39 | 1.59 | 1.39 | 1.59 | 1.59 | 13.57% | 241,656 |
| Aug 25, 2025 | 1.35 | 1.42 | 1.32 | 1.40 | 1.40 | 5.66% | 199,037 |
| Aug 22, 2025 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | -1.85% | 73,574 |
| Aug 21, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 2.27% | 122,773 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.26 | 1.32 | 1.32 | 4.35% | 115,423 |
| Aug 19, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.40% | 53,404 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 47,941 |
| Aug 15, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 30,704 |
| Aug 14, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 68,706 |
| Aug 13, 2025 | 1.28 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 75,240 |
| Aug 12, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 43,542 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.25 | 1.27 | 1.27 | -6.96% | 152,882 |
| Aug 8, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 2.48% | 121,335 |
| Aug 7, 2025 | 1.34 | 1.45 | 1.33 | 1.33 | 1.33 | -2.06% | 155,495 |
| Aug 6, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 34,879 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 38,537 |
| Aug 4, 2025 | 1.29 | 1.39 | 1.28 | 1.37 | 1.37 | 7.03% | 155,563 |
| Aug 1, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.92% | 71,960 |
| Jul 31, 2025 | 1.28 | 1.31 | 1.20 | 1.22 | 1.22 | -6.15% | 151,044 |
| Jul 30, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 70,653 |
| Jul 29, 2025 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 44,154 |
| Jul 28, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 36,491 |
| Jul 25, 2025 | 1.24 | 1.31 | 1.21 | 1.24 | 1.24 | -3.13% | 95,594 |
| Jul 24, 2025 | 1.32 | 1.35 | 1.25 | 1.28 | 1.28 | -3.40% | 85,902 |
| Jul 23, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.57% | 63,949 |
| Jul 22, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.95% | 21,286 |