Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AUST Historical Prices

Austin Gold Corp. · daily open, high, low, close & volume

Trading days
250
Period high
3.92
Period low
0.6900
Period change
-52.86%
DateOpenHighLowCloseChangeVolume
Nov 13, 20260.72000.74890.71000.7166-0.47%9,616
Nov 12, 20260.78900.78900.70000.7200-7.69%28,929
Nov 11, 20260.76970.86000.76970.7800+0.91%9,650
Nov 10, 20260.86990.89490.74780.7730-9.76%12,112
Nov 9, 20260.80370.88900.79100.8566+8.40%47,144
Nov 6, 20260.73500.80990.70930.7902+2.62%11,475
Nov 5, 20260.81000.81000.74000.7700-0.01%42,334
Nov 4, 20260.75000.79000.75000.7701+5.28%20,419
Nov 3, 20260.69000.73970.69000.7315+3.54%12,824
Nov 2, 20260.70000.79870.70000.7065-5.55%25,600
Oct 30, 20260.74800.78500.70000.7480+0.00%36,351
Oct 29, 20260.72000.80990.72000.7480-0.93%13,861
Oct 28, 20260.77760.79990.72440.7550-1.95%27,836
Oct 27, 20260.75000.77990.75000.7700+2.53%14,333
Oct 26, 20260.77560.77560.72540.7510-3.72%20,121
Oct 23, 20260.78000.81000.78000.7800-1.96%28,855
Oct 22, 20260.76000.79560.76000.7956+1.61%9,661
Oct 21, 20260.79000.81000.77020.7830-1.82%21,554
Oct 20, 20260.79560.81000.77010.7975-0.31%22,852
Oct 19, 20260.81000.81000.77000.8000-3.15%22,686
Oct 16, 20260.86000.86000.78280.8260-1.67%34,473
Oct 15, 20260.79001.030.76510.8400+15.24%655,007
Oct 14, 20260.92080.94990.70750.7289-22.46%89,128
Oct 13, 20260.95000.95800.92080.9400-2.99%17,116
Oct 12, 20260.98000.98000.96000.9690-1.12%9,500
Oct 9, 20260.96750.98000.95500.9800+1.02%17,822
Oct 8, 20260.96500.99990.96500.9701-1.01%16,815
Oct 7, 20261.001.030.95500.9800-2.01%34,494
Oct 6, 20260.98251.040.98201.00+2.57%9,368
Oct 5, 20260.99000.99000.97500.9750-1.52%11,146
Oct 2, 20261.041.040.97020.9900+2.05%8,062
Oct 1, 20261.031.030.97000.9701-1.04%62,780
Sep 30, 20260.98001.050.98000.9803+1.06%29,731
Sep 29, 20261.031.030.95000.9700-8.49%37,149
Sep 28, 20261.071.081.021.06-1.44%34,430
Sep 25, 20261.101.101.081.08-1.33%4,512
Sep 24, 20261.121.121.071.09-2.68%45,212
Sep 23, 20261.131.131.071.12-0.88%46,410
Sep 22, 20261.111.151.111.13+1.80%23,328
Sep 21, 20261.141.141.111.11-1.77%11,816
Sep 18, 20261.121.131.121.13+0.89%6,005
Sep 17, 20261.151.151.121.12-1.75%13,189
Sep 16, 20261.161.161.121.14-1.72%8,422
Sep 15, 20261.121.161.121.16+0.87%35,544
Sep 14, 20261.201.201.131.15+0.00%19,577
Sep 11, 20261.161.171.151.15-1.71%9,826
Sep 10, 20261.151.181.151.17+0.86%24,536
Sep 9, 20261.201.211.161.16-4.92%8,633
Sep 8, 20261.211.251.211.22-0.81%17,020
Sep 4, 20261.171.251.161.23+3.36%85,524
Sep 3, 20261.181.271.181.19+2.59%62,569
Sep 2, 20261.171.291.161.16-2.52%121,755
Aug 31, 20261.191.221.151.19+0.00%115,397
Aug 28, 20261.271.301.151.19-4.80%116,635
Aug 27, 20261.231.311.231.25-4.58%97,669
Aug 26, 20261.331.351.291.31-2.96%24,532
Aug 25, 20261.331.351.311.35+2.27%48,136
Aug 24, 20261.351.441.311.32-2.22%203,558
Aug 21, 20261.291.351.281.35+7.14%27,586
Aug 20, 20261.221.311.221.26+0.80%21,594
Aug 19, 20261.211.271.201.25+7.76%52,108
Aug 18, 20261.251.281.161.16-7.94%119,095
Aug 17, 20261.311.341.221.26-3.82%80,497
Aug 14, 20261.291.381.251.31+1.55%122,297
Aug 13, 20261.261.311.221.29+0.00%150,743
Aug 12, 20261.351.351.291.29-4.44%119,268
Aug 11, 20261.261.381.231.35+5.47%366,512
Aug 10, 20261.181.281.171.28+7.56%40,773
Aug 7, 20261.231.251.171.19-2.46%159,754
Aug 6, 20261.251.271.171.22+0.83%279,936
Aug 5, 20261.161.271.121.21+11.01%298,198
Aug 4, 20261.051.171.051.09+5.83%286,674
Aug 3, 20260.93301.090.93301.03+3.06%272,878
Jul 31, 20260.99001.040.93000.9994-1.05%253,804
Jul 30, 20260.91111.030.91111.01+9.78%210,136
Jul 29, 20260.87000.96740.87000.9200-3.96%221,734
Jul 28, 20260.95000.98070.93000.9579-1.35%33,101
Jul 27, 20260.95000.97500.95000.9710+2.21%22,077
Jul 24, 20260.98001.020.95000.9500-5.00%33,966
Jul 23, 20261.011.020.98001.00-2.91%13,660
Jul 22, 20261.061.060.97681.03+0.23%20,545
Jul 21, 20261.001.060.99001.03+3.79%34,160
Jul 20, 20260.98001.030.98000.9901-1.97%17,154
Jul 17, 20260.91871.060.91871.01+8.60%32,503
Jul 16, 20261.041.090.93000.9300-13.08%53,995
Jul 15, 20261.041.101.011.07+3.88%35,692
Jul 14, 20261.051.111.031.03+0.98%62,180
Jul 13, 20261.061.061.021.02-5.56%14,966
Jul 10, 20261.081.111.061.08+0.00%110,232
Jul 9, 20261.111.111.081.08-1.82%76,923
Jul 8, 20261.101.101.061.10+1.85%106,311
Jul 7, 20261.151.151.081.08-6.90%104,347
Jul 6, 20261.151.161.101.16+5.45%107,823
Jul 2, 20261.151.151.101.10-1.79%41,077
Jul 1, 20261.121.171.101.12+0.90%62,048
Jun 30, 20261.091.141.081.11+2.78%42,108
Jun 29, 20261.101.151.081.08-4.42%56,510
Jun 26, 20261.151.151.071.13+6.60%88,912
Jun 25, 20261.111.111.061.06-3.64%56,271
Jun 24, 20261.101.171.101.10-6.78%123,669
Jun 23, 20261.251.261.161.18-6.35%154,462
Jun 22, 20261.281.301.261.26-0.79%82,828
Jun 18, 20261.281.321.271.27-2.31%91,789
Jun 17, 20261.291.381.291.30+0.00%98,112
Jun 16, 20261.291.351.281.30-0.76%94,551
Jun 15, 20261.341.351.311.31+0.00%100,084
Jun 12, 20261.261.371.251.31+5.22%132,721
Jun 11, 20261.231.261.221.25+2.05%158,908
Jun 10, 20261.241.291.221.22-2.40%160,458
Jun 9, 20261.261.321.251.25-0.79%164,044
Jun 8, 20261.291.331.221.26-1.56%78,106
Jun 5, 20261.371.371.271.28-9.22%117,031
Jun 4, 20261.371.411.351.41+4.44%91,914
Jun 3, 20261.361.411.331.35-3.57%170,177
Jun 2, 20261.281.451.281.40+6.87%265,357
Jun 1, 20261.321.381.301.31-5.07%146,053
May 29, 20261.331.421.281.38+3.76%181,421
May 28, 20261.291.371.261.33+3.91%108,821
May 27, 20261.251.311.251.28-3.03%46,004
May 26, 20261.331.331.271.32+2.33%60,708
May 22, 20261.251.301.241.29+2.38%83,050
May 21, 20261.261.301.201.26-2.33%129,290
May 20, 20261.251.351.251.29+0.00%93,808
May 19, 20261.271.341.201.29-1.53%138,001
May 18, 20261.341.341.271.31-2.24%122,163
May 15, 20261.261.391.251.34-0.74%146,746
May 14, 20261.361.371.351.35-0.74%86,183
May 13, 20261.351.391.351.36+0.00%60,826
May 12, 20261.351.391.311.36+1.49%104,903
May 11, 20261.321.381.321.34-2.19%156,158
May 8, 20261.331.411.321.37+3.01%44,184
May 7, 20261.331.441.311.33-2.21%279,442
May 6, 20261.391.411.351.36+5.18%44,831
May 5, 20261.391.391.281.29-6.30%69,022
May 4, 20261.381.391.331.38-0.72%39,700
May 1, 20261.371.391.341.39+0.94%57,337
Apr 30, 20261.341.391.301.38+5.52%66,528
Apr 29, 20261.301.331.271.30+0.38%75,563
Apr 28, 20261.311.371.261.30-6.47%76,927
Apr 27, 20261.411.421.321.39-2.11%75,322
Apr 24, 20261.411.451.371.42-0.70%90,246
Apr 23, 20261.471.471.381.43-0.69%49,255
Apr 22, 20261.451.491.421.44+1.41%51,003
Apr 21, 20261.471.471.381.42-5.33%141,446
Apr 20, 20261.461.501.461.50+0.00%28,332
Apr 17, 20261.501.601.411.50+2.04%270,582
Apr 16, 20261.491.501.451.47-0.68%54,346
Apr 15, 20261.471.491.421.48+2.07%33,028
Apr 14, 20261.451.481.411.45+0.69%103,559
Apr 13, 20261.371.481.371.44+3.60%58,060
Apr 10, 20261.381.421.371.39-0.71%56,200
Apr 9, 20261.441.481.381.40-2.10%58,407
Apr 8, 20261.501.501.401.43+0.00%90,322
Apr 7, 20261.491.491.421.43-4.67%54,734
Apr 6, 20261.531.531.471.50-2.60%78,209
Apr 2, 20261.431.541.411.54+1.99%82,223
Apr 1, 20261.501.581.451.51+4.14%170,594
Mar 31, 20261.351.451.321.45+11.54%58,200
Mar 30, 20261.381.381.301.30-5.11%39,650
Mar 27, 20261.341.421.341.37+3.01%86,481
Mar 26, 20261.351.431.321.33-4.32%133,026
Mar 25, 20261.421.451.361.39+0.00%122,902
Mar 24, 20261.351.451.331.39+2.96%139,247
Mar 23, 20261.271.401.271.35+4.65%132,031
Mar 20, 20261.391.401.271.29-7.86%153,095
Mar 19, 20261.361.481.361.40-4.76%136,120
Mar 18, 20261.431.481.381.47+1.38%165,829
Mar 17, 20261.411.481.411.45-0.68%115,673
Mar 16, 20261.411.501.391.46+6.57%226,761
Mar 13, 20261.491.581.361.37-8.05%383,345
Mar 12, 20261.581.581.451.49-6.29%142,614
Mar 11, 20261.541.631.511.59+0.63%116,535
Mar 10, 20261.591.681.571.58-2.47%293,435
Mar 9, 20261.501.621.411.62+5.88%190,435
Mar 6, 20261.551.611.481.53-0.65%224,230
Mar 5, 20261.721.741.521.54-12.50%463,490
Mar 4, 20261.851.871.741.76-2.76%220,287
Mar 3, 20261.931.951.701.81-8.59%300,274
Mar 2, 20262.092.091.961.98-2.94%282,885
Feb 27, 20262.052.071.962.04-0.49%196,670
Feb 26, 20262.012.061.902.05+0.99%245,259
Feb 25, 20262.082.161.992.03+1.50%393,131
Feb 24, 20262.082.142.002.00-6.54%207,082
Feb 23, 20261.932.181.882.14+13.23%734,265
Feb 20, 20261.841.981.811.89+0.00%276,286
Feb 19, 20261.751.941.751.89+5.59%561,182
Feb 18, 20261.791.801.721.79+0.56%231,598
Feb 17, 20261.741.781.611.78-2.73%206,925
Feb 13, 20261.841.861.771.83+7.02%356,896
Feb 12, 20261.931.931.651.71-12.31%408,814
Feb 11, 20261.972.001.861.95-6.70%334,729
Feb 10, 20262.132.131.982.09+0.00%388,420
Feb 9, 20261.912.151.862.09+12.37%794,025
Feb 6, 20261.731.911.701.86+9.41%422,827
Feb 5, 20261.871.991.601.70-12.37%782,537
Feb 4, 20262.032.041.781.94-1.02%526,902
Feb 3, 20262.052.121.881.96+3.70%450,115
Feb 2, 20262.002.241.781.89-7.80%958,899
Jan 30, 20262.472.602.012.05-27.82%1,694,112
Jan 29, 20263.063.422.502.84+10.51%11,340,179
Jan 28, 20262.252.802.032.57+15.77%8,830,163
Jan 27, 20262.242.291.932.22-3.48%1,415,611
Jan 26, 20262.502.872.112.30-2.95%8,913,932
Jan 23, 20262.003.921.962.37+21.54%47,753,279
Jan 22, 20261.802.141.761.95+10.17%936,333
Jan 21, 20261.841.851.711.77-1.67%119,568
Jan 20, 20261.821.941.801.80+3.45%230,388
Jan 16, 20261.741.821.721.74+0.58%28,696
Jan 15, 20261.761.831.721.73-2.29%56,821
Jan 14, 20261.771.801.711.77+0.03%95,248
Jan 13, 20261.841.891.731.77-1.67%71,796
Jan 12, 20261.721.921.711.80+7.14%155,555
Jan 9, 20261.681.731.671.68+0.00%42,645
Jan 8, 20261.591.731.571.68+5.00%74,078
Jan 7, 20261.631.671.591.60-3.03%52,890
Jan 6, 20261.611.681.591.65+4.43%77,780
Jan 5, 20261.591.701.541.58+2.60%71,039
Jan 2, 20261.501.551.461.54+4.05%46,315
Dec 31, 20251.511.611.481.48-4.82%130,931
Dec 30, 20251.641.701.531.55-6.33%131,267
Dec 29, 20251.781.791.571.66-10.75%169,670
Dec 26, 20251.691.931.691.86+11.38%183,216
Dec 24, 20251.801.821.651.67-8.74%53,469
Dec 23, 20251.861.971.771.83-1.08%126,452
Dec 22, 20251.811.931.771.85+4.52%90,450
Dec 19, 20251.711.811.711.77+1.14%85,553
Dec 18, 20251.791.861.681.75-3.31%103,141
Dec 17, 20251.851.981.751.81+0.56%175,999
Dec 16, 20251.791.911.791.80+0.56%38,414
Dec 15, 20251.931.961.751.79-6.28%189,552
Dec 12, 20252.012.151.911.91-3.54%160,916
Dec 11, 20251.912.051.891.98+4.21%162,647
Dec 10, 20251.842.071.841.90+0.00%183,574
Dec 9, 20251.801.991.751.90+6.15%111,650
Dec 8, 20251.881.881.731.79-4.28%44,094
Dec 5, 20251.722.031.721.87+11.71%180,529
Dec 4, 20251.651.701.611.67+1.45%31,597
Dec 3, 20251.691.851.651.65-2.94%101,384
Dec 2, 20251.751.791.671.70-5.03%59,126
Dec 1, 20251.761.801.691.79+3.47%53,278
Nov 28, 20251.751.831.721.73-0.57%47,074
Nov 26, 20251.611.801.601.74+9.43%135,725
Nov 25, 20251.531.651.481.59+5.30%107,255
Nov 24, 20251.421.571.421.51+2.03%45,815
Nov 21, 20251.461.541.441.48-1.33%65,851
Nov 20, 20251.611.691.461.50-6.83%122,980
Nov 19, 20251.591.631.511.61+2.55%116,732
Nov 18, 20251.531.661.461.57+2.61%90,988
Nov 17, 20251.491.681.491.53+0.66%82,719
Nov 14, 20251.531.601.461.52-0.65%56,084

Daily open, high, low, close and volume for Austin Gold Corp. (AUST). Showing 250 trading days. Unadjusted prices.