Austin Gold Corp. AUST
AMEX · United States · Non-Energy Minerals
$0.9701-0.01 (-1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.97 | -1.02% | $1.03 | $1.03 | $0.97 | 62.80K |
| 2026-09-30 | $0.98 | +1.03% | $0.98 | $1.05 | $0.98 | 29.70K |
| 2026-09-29 | $0.97 | -8.49% | $1.03 | $1.03 | $0.95 | 37.10K |
| 2026-09-28 | $1.06 | -1.49% | $1.07 | $1.08 | $1.02 | 31.70K |
| 2026-09-25 | $1.08 | -1.28% | $1.10 | $1.10 | $1.08 | 4.50K |
| 2026-09-24 | $1.09 | -2.68% | $1.12 | $1.12 | $1.07 | 45.20K |
| 2026-09-23 | $1.12 | -0.88% | $1.13 | $1.13 | $1.07 | 46.20K |
| 2026-09-22 | $1.13 | +1.80% | $1.11 | $1.15 | $1.11 | 23.30K |
| 2026-09-21 | $1.11 | -1.77% | $1.14 | $1.14 | $1.11 | 11.80K |
| 2026-09-18 | $1.13 | +0.89% | $1.12 | $1.13 | $1.12 | 6.00K |
| 2026-09-17 | $1.12 | -1.75% | $1.15 | $1.15 | $1.12 | 13.10K |
| 2026-09-16 | $1.14 | -1.72% | $1.16 | $1.16 | $1.12 | 8.40K |
| 2026-09-15 | $1.16 | +0.87% | $1.12 | $1.16 | $1.12 | 35.50K |
| 2026-09-14 | $1.15 | 0.00% | $1.20 | $1.20 | $1.13 | 19.50K |
| 2026-09-11 | $1.15 | -1.71% | $1.16 | $1.17 | $1.15 | 9.80K |
| 2026-09-10 | $1.17 | +0.86% | $1.15 | $1.18 | $1.15 | 24.50K |
| 2026-09-09 | $1.16 | -4.92% | $1.20 | $1.21 | $1.16 | 8.60K |
| 2026-09-08 | $1.22 | -0.81% | $1.21 | $1.25 | $1.21 | 16.90K |
| 2026-09-04 | $1.23 | +3.36% | $1.17 | $1.25 | $1.16 | 85.50K |
| 2026-09-03 | $1.19 | +2.59% | $1.18 | $1.27 | $1.18 | 62.60K |
| 2026-09-02 | $1.16 | 0.00% | $1.17 | $1.29 | $1.16 | 120.80K |
| 2026-09-01 | $1.16 | -2.52% | $1.15 | $1.22 | $1.15 | 38.30K |
| 2026-08-31 | $1.19 | 0.00% | $1.19 | $1.22 | $1.15 | 115.40K |
| 2026-08-28 | $1.19 | -4.80% | $1.27 | $1.30 | $1.15 | 116.60K |
| 2026-08-27 | $1.25 | -4.58% | $1.23 | $1.31 | $1.23 | 97.70K |
| 2026-08-26 | $1.31 | -2.96% | $1.33 | $1.35 | $1.29 | 24.50K |
| 2026-08-25 | $1.35 | +2.27% | $1.33 | $1.35 | $1.31 | 48.10K |
| 2026-08-24 | $1.32 | -2.22% | $1.35 | $1.44 | $1.31 | 203.60K |
| 2026-08-21 | $1.35 | +7.14% | $1.29 | $1.35 | $1.28 | 27.30K |
| 2026-08-20 | $1.26 | +0.80% | $1.22 | $1.32 | $1.22 | 21.60K |
| 2026-08-19 | $1.25 | +7.76% | $1.21 | $1.27 | $1.20 | 52.10K |
| 2026-08-18 | $1.16 | -7.94% | $1.25 | $1.28 | $1.16 | 118.90K |
| 2026-08-17 | $1.26 | -3.82% | $1.31 | $1.34 | $1.22 | 80.50K |
| 2026-08-14 | $1.31 | +1.55% | $1.29 | $1.38 | $1.25 | 122.20K |
| 2026-08-13 | $1.29 | 0.00% | $1.26 | $1.31 | $1.23 | 150.70K |
| 2026-08-12 | $1.29 | -4.44% | $1.35 | $1.35 | $1.29 | 119.30K |
| 2026-08-11 | $1.35 | +5.47% | $1.26 | $1.38 | $1.23 | 366.50K |
| 2026-08-10 | $1.28 | +7.56% | $1.18 | $1.28 | $1.17 | 40.80K |
| 2026-08-07 | $1.19 | -2.46% | $1.23 | $1.25 | $1.17 | 159.80K |
| 2026-08-06 | $1.22 | +0.83% | $1.25 | $1.27 | $1.17 | 279.90K |
| 2026-08-05 | $1.21 | +11.01% | $1.16 | $1.27 | $1.12 | 298.20K |
| 2026-08-04 | $1.09 | +5.83% | $1.05 | $1.16 | $1.05 | 286.70K |
| 2026-08-03 | $1.03 | +3.10% | $0.93 | $1.09 | $0.93 | 272.90K |
| 2026-07-31 | $1.00 | -1.09% | $0.99 | $1.04 | $0.93 | 253.80K |
| 2026-07-30 | $1.01 | +9.78% | $0.91 | $1.03 | $0.91 | 209.70K |
| 2026-07-29 | $0.92 | -3.97% | $0.87 | $0.97 | $0.87 | 221.60K |
| 2026-07-28 | $0.96 | -1.34% | $0.95 | $0.98 | $0.93 | 33.10K |
| 2026-07-27 | $0.97 | +2.21% | $0.95 | $0.98 | $0.95 | 22.00K |
| 2026-07-24 | $0.95 | -5.00% | $0.98 | $1.02 | $0.95 | 33.90K |
| 2026-07-23 | $1.00 | -2.91% | $1.01 | $1.02 | $0.98 | 13.60K |
| 2026-07-22 | $1.03 | +0.19% | $1.06 | $1.06 | $0.98 | 20.50K |
| 2026-07-21 | $1.03 | +3.84% | $1.00 | $1.06 | $0.99 | 34.10K |
| 2026-07-20 | $0.99 | -1.98% | $0.98 | $1.03 | $0.98 | 17.20K |
| 2026-07-17 | $1.01 | +8.60% | $0.92 | $1.06 | $0.92 | 32.50K |
| 2026-07-16 | $0.93 | -13.08% | $1.04 | $1.09 | $0.93 | 54.00K |
| 2026-07-15 | $1.07 | +3.88% | $1.04 | $1.10 | $1.01 | 35.70K |
| 2026-07-14 | $1.03 | +0.98% | $1.05 | $1.11 | $1.03 | 62.20K |
| 2026-07-13 | $1.02 | -5.56% | $1.06 | $1.06 | $1.02 | 14.90K |
| 2026-07-10 | $1.08 | 0.00% | $1.08 | $1.11 | $1.06 | 110.20K |
| 2026-07-09 | $1.08 | -1.82% | $1.11 | $1.12 | $1.08 | 76.90K |
| 2026-07-08 | $1.10 | +1.85% | $1.10 | $1.10 | $1.06 | 106.30K |
| 2026-07-07 | $1.08 | -6.90% | $1.15 | $1.15 | $1.08 | 103.90K |
| 2026-07-06 | $1.16 | +5.45% | $1.15 | $1.16 | $1.10 | 107.80K |
| 2026-07-02 | $1.10 | -1.79% | $1.15 | $1.15 | $1.10 | 41.10K |
| 2026-07-01 | $1.12 | +0.90% | $1.12 | $1.17 | $1.10 | 62.00K |
| 2026-06-30 | $1.11 | +2.78% | $1.09 | $1.14 | $1.08 | 42.10K |
| 2026-06-29 | $1.08 | -4.42% | $1.10 | $1.15 | $1.08 | 56.40K |
| 2026-06-26 | $1.13 | +6.60% | $1.15 | $1.15 | $1.07 | 88.90K |
| 2026-06-25 | $1.06 | -3.64% | $1.12 | $1.12 | $1.06 | 56.00K |
| 2026-06-24 | $1.10 | -6.78% | $1.10 | $1.17 | $1.10 | 123.60K |
| 2026-06-23 | $1.18 | -6.35% | $1.25 | $1.26 | $1.16 | 154.50K |
| 2026-06-22 | $1.26 | -0.79% | $1.28 | $1.30 | $1.26 | 82.80K |
| 2026-06-18 | $1.27 | -2.31% | $1.28 | $1.32 | $1.27 | 91.80K |
| 2026-06-17 | $1.30 | 0.00% | $1.29 | $1.38 | $1.29 | 98.10K |
| 2026-06-16 | $1.30 | -0.76% | $1.29 | $1.35 | $1.28 | 94.60K |
| 2026-06-15 | $1.31 | 0.00% | $1.34 | $1.35 | $1.31 | 99.90K |
| 2026-06-12 | $1.31 | +5.22% | $1.26 | $1.37 | $1.25 | 132.70K |
| 2026-06-11 | $1.25 | +2.05% | $1.23 | $1.26 | $1.22 | 158.80K |
| 2026-06-10 | $1.22 | -2.40% | $1.24 | $1.29 | $1.22 | 160.50K |
| 2026-06-09 | $1.25 | -0.79% | $1.26 | $1.32 | $1.25 | 164.00K |
| 2026-06-08 | $1.26 | -1.56% | $1.29 | $1.33 | $1.22 | 78.10K |
| 2026-06-05 | $1.28 | -9.22% | $1.37 | $1.37 | $1.27 | 116.90K |
| 2026-06-04 | $1.41 | +4.44% | $1.37 | $1.41 | $1.35 | 91.90K |
| 2026-06-03 | $1.35 | -3.57% | $1.36 | $1.41 | $1.33 | 170.00K |
| 2026-06-02 | $1.40 | +6.87% | $1.28 | $1.45 | $1.28 | 265.00K |
| 2026-06-01 | $1.31 | -5.07% | $1.32 | $1.38 | $1.30 | 146.10K |
| 2026-05-29 | $1.38 | +3.76% | $1.33 | $1.42 | $1.28 | 180.40K |
| 2026-05-28 | $1.33 | +3.91% | $1.29 | $1.37 | $1.26 | 108.60K |
| 2026-05-27 | $1.28 | -3.03% | $1.25 | $1.31 | $1.25 | 45.90K |
| 2026-05-26 | $1.32 | +2.33% | $1.33 | $1.33 | $1.27 | 60.70K |