NYSEAMERICAN : AUST
Austin Gold Corp. — Price history
Materials · Gold · Canada
Last price 0.735 USD (Oct 30, 2026, 9:29 AM EDT) · Market cap 10.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Austin Gold Corp. (AUST) closed at 0.7065 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7 | 0.7987 | 0.7 | 0.7065 | 25,599 | -5.55% |
| 2026-10-30 | 0.748 | 0.785 | 0.7 | 0.748 | 36,351 | +0.00% |
| 2026-10-29 | 0.72 | 0.8099 | 0.72 | 0.748 | 13,861 | -0.93% |
| 2026-10-28 | 0.7776 | 0.7999 | 0.7244 | 0.755 | 27,835 | -1.95% |
| 2026-10-27 | 0.75 | 0.7799 | 0.75 | 0.77 | 14,332 | +2.53% |
| 2026-10-26 | 0.7756 | 0.7756 | 0.7254 | 0.751 | 20,121 | -3.72% |
| 2026-10-23 | 0.78 | 0.81 | 0.78 | 0.78 | 28,855 | -1.96% |
| 2026-10-22 | 0.76 | 0.7956 | 0.76 | 0.7956 | 9,661 | +1.61% |
| 2026-10-21 | 0.79 | 0.81 | 0.7702 | 0.783 | 21,553 | -1.82% |
| 2026-10-20 | 0.7956 | 0.81 | 0.7701 | 0.7975 | 22,852 | -0.31% |
| 2026-10-19 | 0.81 | 0.81 | 0.77 | 0.8 | 22,686 | -3.15% |
| 2026-10-16 | 0.86 | 0.86 | 0.7828 | 0.826 | 34,423 | -1.67% |
| 2026-10-15 | 0.79 | 1.03 | 0.7651 | 0.84 | 651,766 | +15.24% |
| 2026-10-14 | 0.9208 | 0.9499 | 0.7075 | 0.7289 | 88,066 | -22.46% |
| 2026-10-13 | 0.95 | 0.958 | 0.9208 | 0.94 | 17,115 | -2.99% |
| 2026-10-12 | 0.98 | 0.98 | 0.96 | 0.969 | 8,836 | -1.12% |
| 2026-10-09 | 0.9675 | 0.98 | 0.955 | 0.98 | 17,735 | +1.02% |
| 2026-10-08 | 0.965 | 0.9999 | 0.965 | 0.9701 | 16,714 | -1.01% |
| 2026-10-07 | 1 | 1.03 | 0.955 | 0.98 | 34,493 | -2.01% |
| 2026-10-06 | 0.9825 | 1.04 | 0.982 | 1 | 9,367 | +2.57% |
| 2026-10-05 | 0.99 | 0.99 | 0.975 | 0.975 | 11,145 | -1.52% |
| 2026-10-02 | 1.04 | 1.04 | 0.9702 | 0.99 | 8,059 | +2.05% |
| 2026-10-01 | 1.035 | 1.035 | 0.97 | 0.9701 | 62,774 | -1.04% |
| 2026-09-30 | 0.98 | 1.052 | 0.98 | 0.9803 | 28,705 | +1.06% |
| 2026-09-29 | 1.03 | 1.03 | 0.95 | 0.97 | 37,130 | -8.49% |
| 2026-09-28 | 1.07 | 1.08 | 1.02 | 1.06 | 31,618 | -1.44% |
| 2026-09-25 | 1.096 | 1.099 | 1.076 | 1.076 | 4,500 | -1.33% |
| 2026-09-24 | 1.12 | 1.12 | 1.07 | 1.09 | 45,210 | -2.68% |
| 2026-09-23 | 1.13 | 1.13 | 1.07 | 1.12 | 46,174 | -0.88% |
| 2026-09-22 | 1.11 | 1.15 | 1.11 | 1.13 | 23,190 | +1.80% |
| 2026-09-21 | 1.14 | 1.14 | 1.11 | 1.11 | 11,815 | -1.77% |
| 2026-09-18 | 1.12 | 1.13 | 1.12 | 1.13 | 4,652 | +0.89% |
| 2026-09-17 | 1.15 | 1.15 | 1.12 | 1.12 | 13,138 | -1.75% |
| 2026-09-16 | 1.16 | 1.16 | 1.12 | 1.14 | 8,371 | -1.72% |
| 2026-09-15 | 1.12 | 1.16 | 1.12 | 1.16 | 35,532 | +0.87% |
| 2026-09-14 | 1.2 | 1.2 | 1.13 | 1.15 | 19,467 | +0.00% |
| 2026-09-11 | 1.163 | 1.17 | 1.15 | 1.15 | 9,824 | -1.71% |
| 2026-09-10 | 1.15 | 1.176 | 1.15 | 1.17 | 24,532 | +0.86% |
| 2026-09-09 | 1.2 | 1.212 | 1.16 | 1.16 | 8,632 | -4.92% |
| 2026-09-08 | 1.21 | 1.25 | 1.21 | 1.22 | 16,942 | -0.81% |
| 2026-09-04 | 1.17 | 1.25 | 1.16 | 1.23 | 85,503 | +3.36% |
| 2026-09-03 | 1.18 | 1.27 | 1.18 | 1.19 | 62,555 | +2.59% |
| 2026-09-02 | 1.17 | 1.293 | 1.16 | 1.16 | 120,441 | +0.00% |
| 2026-09-01 | 1.15 | 1.217 | 1.15 | 1.16 | 35,528 | -2.52% |
| 2026-08-31 | 1.19 | 1.22 | 1.15 | 1.19 | 115,382 | +0.00% |
| 2026-08-28 | 1.27 | 1.297 | 1.15 | 1.19 | 116,593 | -4.80% |
| 2026-08-27 | 1.23 | 1.31 | 1.23 | 1.25 | 97,656 | -4.58% |
| 2026-08-26 | 1.33 | 1.35 | 1.29 | 1.31 | 24,449 | -2.96% |
| 2026-08-25 | 1.33 | 1.35 | 1.31 | 1.35 | 45,580 | +2.27% |
| 2026-08-24 | 1.35 | 1.44 | 1.31 | 1.32 | 203,507 | -2.22% |
| 2026-08-21 | 1.29 | 1.35 | 1.284 | 1.35 | 27,084 | +7.14% |
| 2026-08-20 | 1.22 | 1.315 | 1.22 | 1.26 | 18,251 | +0.80% |
| 2026-08-19 | 1.21 | 1.27 | 1.196 | 1.25 | 52,105 | +7.76% |
| 2026-08-18 | 1.25 | 1.282 | 1.16 | 1.16 | 118,860 | -7.94% |
| 2026-08-17 | 1.31 | 1.339 | 1.22 | 1.26 | 80,492 | -3.82% |
| 2026-08-14 | 1.29 | 1.38 | 1.25 | 1.31 | 122,140 | +1.55% |
| 2026-08-13 | 1.26 | 1.31 | 1.225 | 1.29 | 150,742 | +0.00% |
| 2026-08-12 | 1.35 | 1.35 | 1.29 | 1.29 | 117,914 | -4.44% |
| 2026-08-11 | 1.26 | 1.38 | 1.23 | 1.35 | 366,446 | +5.47% |
| 2026-08-10 | 1.18 | 1.28 | 1.17 | 1.28 | 40,773 | +7.56% |
| 2026-08-07 | 1.23 | 1.246 | 1.17 | 1.19 | 159,743 | -2.46% |
| 2026-08-06 | 1.25 | 1.275 | 1.17 | 1.22 | 279,277 | +0.83% |
| 2026-08-05 | 1.16 | 1.27 | 1.12 | 1.21 | 295,489 | +11.01% |
| 2026-08-04 | 1.05 | 1.165 | 1.05 | 1.09 | 285,492 | +5.83% |
| 2026-08-03 | 0.933 | 1.09 | 0.933 | 1.03 | 272,223 | +3.06% |
| 2026-07-31 | 0.99 | 1.04 | 0.93 | 0.9994 | 253,793 | -1.05% |
| 2026-07-30 | 0.9111 | 1.03 | 0.9111 | 1.01 | 209,712 | +9.78% |
| 2026-07-29 | 0.87 | 0.9674 | 0.87 | 0.92 | 221,631 | -3.96% |
| 2026-07-28 | 0.95 | 0.9807 | 0.93 | 0.9579 | 33,100 | -1.35% |
| 2026-07-27 | 0.95 | 0.975 | 0.95 | 0.971 | 21,916 | +2.21% |
| 2026-07-24 | 0.98 | 1.02 | 0.95 | 0.95 | 33,818 | -5.00% |
| 2026-07-23 | 1.01 | 1.02 | 0.98 | 1 | 13,637 | -2.91% |
| 2026-07-22 | 1.06 | 1.06 | 0.9768 | 1.03 | 20,540 | +0.23% |
| 2026-07-21 | 1 | 1.06 | 0.99 | 1.028 | 34,148 | +3.79% |
| 2026-07-20 | 0.98 | 1.03 | 0.98 | 0.9901 | 16,365 | -1.97% |
| 2026-07-17 | 0.9187 | 1.06 | 0.9187 | 1.01 | 30,091 | +8.60% |
| 2026-07-16 | 1.04 | 1.09 | 0.93 | 0.93 | 51,575 | -13.08% |
| 2026-07-15 | 1.04 | 1.1 | 1.01 | 1.07 | 35,664 | +3.88% |
| 2026-07-14 | 1.05 | 1.11 | 1.03 | 1.03 | 61,608 | +0.98% |
| 2026-07-13 | 1.06 | 1.063 | 1.02 | 1.02 | 14,566 | -5.56% |
| 2026-07-10 | 1.08 | 1.11 | 1.06 | 1.08 | 108,097 | +0.00% |
| 2026-07-09 | 1.11 | 1.115 | 1.08 | 1.08 | 76,887 | -1.82% |
| 2026-07-08 | 1.1 | 1.1 | 1.059 | 1.1 | 106,271 | +1.85% |
| 2026-07-07 | 1.15 | 1.15 | 1.08 | 1.08 | 103,926 | -6.90% |
| 2026-07-06 | 1.15 | 1.16 | 1.1 | 1.16 | 104,098 | +5.45% |
| 2026-07-02 | 1.15 | 1.15 | 1.1 | 1.1 | 41,065 | -1.79% |
| 2026-07-01 | 1.12 | 1.17 | 1.1 | 1.12 | 60,935 | +0.90% |
| 2026-06-30 | 1.09 | 1.14 | 1.08 | 1.11 | 42,092 | +2.78% |
| 2026-06-29 | 1.1 | 1.15 | 1.08 | 1.08 | 56,447 | -4.42% |
| 2026-06-26 | 1.15 | 1.15 | 1.072 | 1.13 | 88,807 | +6.60% |
| 2026-06-25 | 1.115 | 1.115 | 1.06 | 1.06 | 53,738 | -3.64% |
| 2026-06-24 | 1.1 | 1.17 | 1.1 | 1.1 | 121,523 | -6.78% |
| 2026-06-23 | 1.25 | 1.26 | 1.16 | 1.18 | 153,805 | -6.35% |
| 2026-06-22 | 1.28 | 1.299 | 1.26 | 1.26 | 82,655 | -0.79% |
| 2026-06-18 | 1.28 | 1.32 | 1.27 | 1.27 | 91,785 | -2.31% |
| 2026-06-17 | 1.29 | 1.38 | 1.29 | 1.3 | 98,110 | +0.00% |
| 2026-06-16 | 1.29 | 1.35 | 1.28 | 1.3 | 94,562 | -0.76% |
| 2026-06-15 | 1.34 | 1.35 | 1.31 | 1.31 | 99,870 | +0.00% |
| 2026-06-12 | 1.26 | 1.37 | 1.25 | 1.31 | 127,546 | +5.22% |
| 2026-06-11 | 1.226 | 1.26 | 1.22 | 1.245 | 158,563 | +2.05% |
| 2026-06-10 | 1.24 | 1.29 | 1.22 | 1.22 | 160,458 | -2.40% |
| 2026-06-09 | 1.261 | 1.32 | 1.245 | 1.25 | 164,037 | -0.79% |
| 2026-06-08 | 1.29 | 1.33 | 1.22 | 1.26 | 78,063 | -1.56% |
| 2026-06-05 | 1.37 | 1.37 | 1.27 | 1.28 | 116,870 | -9.22% |
| 2026-06-04 | 1.37 | 1.41 | 1.35 | 1.41 | 91,005 | +4.44% |
| 2026-06-03 | 1.36 | 1.41 | 1.33 | 1.35 | 169,960 | -3.57% |
| 2026-06-02 | 1.28 | 1.45 | 1.28 | 1.4 | 264,712 | +6.87% |
| 2026-06-01 | 1.32 | 1.38 | 1.3 | 1.31 | 146,030 | -5.07% |
| 2026-05-29 | 1.33 | 1.42 | 1.28 | 1.38 | 179,725 | +3.76% |
| 2026-05-28 | 1.29 | 1.37 | 1.26 | 1.33 | 104,879 | +3.91% |
| 2026-05-27 | 1.25 | 1.31 | 1.25 | 1.28 | 45,903 | -3.03% |
| 2026-05-26 | 1.33 | 1.33 | 1.27 | 1.32 | 60,675 | +2.33% |
| 2026-05-22 | 1.25 | 1.3 | 1.24 | 1.29 | 82,803 | +2.38% |
| 2026-05-21 | 1.26 | 1.3 | 1.2 | 1.26 | 129,220 | -2.33% |
| 2026-05-20 | 1.255 | 1.35 | 1.255 | 1.29 | 93,687 | +0.00% |
| 2026-05-19 | 1.27 | 1.34 | 1.2 | 1.29 | 138,005 | -1.53% |
| 2026-05-18 | 1.34 | 1.34 | 1.27 | 1.31 | 122,163 | -2.24% |
| 2026-05-15 | 1.26 | 1.39 | 1.25 | 1.34 | 146,746 | -0.74% |
| 2026-05-14 | 1.36 | 1.37 | 1.35 | 1.35 | 86,182 | -0.74% |
| 2026-05-13 | 1.35 | 1.385 | 1.35 | 1.36 | 60,826 | +0.00% |