Austin Gold Corp. (AUST)
AMEX: AUST
· Real-Time Price · USD
1.88
0.09 (5.03%)
At close: Sep 08, 2025, 3:59 PM
1.90
1.06%
After-hours: Sep 08, 2025, 06:22 PM EDT
AUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 476,502 |
| 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 | -3.64% | 97,550 |
| Aug 28, 2025 | 1.56 | 1.67 | 1.55 | 1.65 | 1.65 | 5.77% | 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% | 241,700 |
| Aug 25, 2025 | 1.35 | 1.42 | 1.32 | 1.40 | 1.40 | 5.26% | 199,037 |
| Aug 22, 2025 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 73,600 |
| Aug 21, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 2.27% | 122,800 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 115,423 |
| Aug 19, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.00% | 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 | -7.30% | 152,882 |
| Aug 8, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 3.01% | 121,335 |