Austin Gold Corp. (AUST)
1.33
-0.05 (-3.62%)
At close: Mar 28, 2025, 3:59 PM
1.33
0.00%
After-hours: Mar 28, 2025, 06:54 PM EDT
AUST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.49 | 1.52 | 1.30 | 1.38 | 0.00 | 0.00% | 116,413 |
| Mar 27, 2025 | 1.38 | 1.53 | 1.31 | 1.38 | 0.05 | 3.76% | 338,084 |
| Mar 26, 2025 | 1.39 | 1.43 | 1.31 | 1.33 | -0.05 | -3.62% | 39,300 |
| Mar 25, 2025 | 1.40 | 1.48 | 1.35 | 1.38 | -0.02 | -1.43% | 126,205 |
| Mar 24, 2025 | 1.46 | 1.53 | 1.40 | 1.40 | -0.07 | -4.76% | 27,100 |
| Mar 21, 2025 | 1.50 | 1.53 | 1.42 | 1.47 | -0.05 | -3.29% | 64,744 |
| Mar 20, 2025 | 1.58 | 1.59 | 1.46 | 1.52 | 0.05 | 3.40% | 100,731 |
| Mar 19, 2025 | 1.49 | 1.50 | 1.40 | 1.47 | 0.01 | 0.68% | 81,700 |
| Mar 18, 2025 | 1.65 | 1.70 | 1.38 | 1.46 | -0.11 | -7.01% | 317,482 |
| Mar 17, 2025 | 1.41 | 1.67 | 1.41 | 1.57 | 0.14 | 9.79% | 209,157 |
| Mar 14, 2025 | 1.41 | 1.49 | 1.34 | 1.43 | 0.15 | 11.72% | 146,112 |
| Mar 13, 2025 | 1.38 | 1.48 | 1.26 | 1.28 | -0.07 | -5.19% | 222,125 |
| Mar 12, 2025 | 1.37 | 1.37 | 1.23 | 1.35 | 0.08 | 6.30% | 78,300 |
| Mar 11, 2025 | 1.14 | 1.29 | 1.14 | 1.27 | 0.11 | 9.48% | 98,631 |
| Mar 10, 2025 | 1.43 | 1.44 | 1.11 | 1.16 | -0.22 | -15.94% | 173,790 |
| Mar 7, 2025 | 1.33 | 1.45 | 1.33 | 1.38 | 0.05 | 3.76% | 30,103 |
| Mar 6, 2025 | 1.45 | 1.45 | 1.32 | 1.33 | -0.11 | -7.64% | 36,635 |
| Mar 5, 2025 | 1.30 | 1.46 | 1.30 | 1.44 | 0.13 | 9.92% | 220,708 |
| Mar 4, 2025 | 1.21 | 1.33 | 1.16 | 1.31 | 0.11 | 9.17% | 269,900 |
| Mar 3, 2025 | 1.19 | 1.35 | 1.19 | 1.20 | -0.04 | -3.23% | 215,181 |
| Feb 28, 2025 | 1.36 | 1.36 | 1.15 | 1.24 | 0.00 | 0.00% | 122,200 |
| Feb 27, 2025 | 1.24 | 1.31 | 1.24 | 1.24 | -0.02 | -1.59% | 92,100 |
| Feb 26, 2025 | 1.25 | 1.31 | 1.24 | 1.26 | 0.01 | 0.80% | 55,170 |
| Feb 25, 2025 | 1.30 | 1.32 | 1.15 | 1.25 | -0.07 | -5.30% | 84,825 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.18 | 1.32 | -0.10 | -7.04% | 130,800 |
| Feb 21, 2025 | 1.49 | 1.53 | 1.37 | 1.42 | -0.04 | -2.74% | 72,365 |
| Feb 20, 2025 | 1.52 | 1.53 | 1.44 | 1.46 | -0.05 | -3.31% | 54,000 |
| Feb 19, 2025 | 1.51 | 1.56 | 1.47 | 1.51 | 0.01 | 0.67% | 15,400 |
| Feb 18, 2025 | 1.50 | 1.59 | 1.47 | 1.50 | -0.02 | -1.32% | 96,442 |
| Feb 14, 2025 | 1.65 | 1.69 | 1.45 | 1.52 | -0.10 | -6.17% | 173,374 |
| Feb 13, 2025 | 1.63 | 1.76 | 1.60 | 1.62 | 0.02 | 1.25% | 119,739 |
| Feb 12, 2025 | 1.57 | 1.80 | 1.57 | 1.60 | 0.03 | 1.91% | 228,104 |
| Feb 11, 2025 | 1.57 | 1.61 | 1.49 | 1.57 | 0.00 | 0.00% | 86,989 |
| Feb 10, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 0.14 | 9.79% | 198,243 |
| Feb 7, 2025 | 1.44 | 1.50 | 1.36 | 1.43 | 0.02 | 1.42% | 126,845 |
| Feb 6, 2025 | 1.42 | 1.45 | 1.36 | 1.41 | -0.04 | -2.76% | 68,392 |
| Feb 5, 2025 | 1.55 | 1.56 | 1.40 | 1.45 | 0.01 | 0.69% | 179,859 |
| Feb 4, 2025 | 1.55 | 1.60 | 1.40 | 1.44 | -0.06 | -4.00% | 202,237 |
| Feb 3, 2025 | 1.29 | 1.58 | 1.29 | 1.50 | 0.15 | 11.11% | 350,925 |
| Jan 31, 2025 | 1.33 | 1.54 | 1.31 | 1.35 | 0.04 | 3.05% | 269,400 |
| Jan 30, 2025 | 1.22 | 1.33 | 1.21 | 1.31 | 0.13 | 11.02% | 416,407 |
| Jan 29, 2025 | 1.19 | 1.25 | 1.16 | 1.18 | -0.02 | -1.67% | 49,147 |
| Jan 28, 2025 | 1.20 | 1.27 | 1.17 | 1.20 | 0.00 | 0.00% | 105,765 |
| Jan 27, 2025 | 1.19 | 1.29 | 1.19 | 1.20 | -0.07 | -5.51% | 50,600 |
| Jan 24, 2025 | 1.23 | 1.33 | 1.15 | 1.27 | 0.09 | 7.63% | 266,587 |
| Jan 23, 2025 | 1.23 | 1.24 | 1.14 | 1.18 | -0.07 | -5.60% | 51,934 |
| Jan 22, 2025 | 1.29 | 1.36 | 1.21 | 1.25 | 0.04 | 3.31% | 196,125 |
| Jan 21, 2025 | 1.14 | 1.31 | 1.12 | 1.21 | 0.04 | 3.42% | 152,000 |
| Jan 17, 2025 | 1.14 | 1.24 | 1.12 | 1.17 | 0.02 | 1.74% | 120,300 |
| Jan 16, 2025 | 1.07 | 1.19 | 1.05 | 1.15 | 0.07 | 6.48% | 197,147 |