Austin Gold Corp. AUST
AMEX · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$0,9701-0,01 (-%1,04)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |