Austin Gold Corp. Common Shares (AUST)
1.5100
+0.0100 (0.67%)
NYSE · Last Trade: Jun 5th, 10:45 AM EDT
Historical Prices For Austin Gold Corp. Common Shares (AUST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 1.49 | 1.54 | 1.45 | 1.50 | 91,998 | 1.50 |
| 6/03/2025 | 1.52 | 1.56 | 1.45 | 1.51 | 86,323 | 1.51 |
| 6/02/2025 | 1.34 | 1.59 | 1.30 | 1.56 | 233,745 | 1.56 |
| 5/30/2025 | 1.35 | 1.35 | 1.26 | 1.30 | 48,507 | 1.30 |
| 5/29/2025 | 1.30 | 1.33 | 1.28 | 1.30 | 58,928 | 1.30 |
| 5/28/2025 | 1.38 | 1.40 | 1.31 | 1.33 | 26,945 | 1.33 |
| 5/27/2025 | 1.38 | 1.45 | 1.31 | 1.36 | 100,395 | 1.36 |
| 5/23/2025 | 1.24 | 1.39 | 1.24 | 1.39 | 179,299 | 1.39 |
| 5/22/2025 | 1.31 | 1.33 | 1.25 | 1.26 | 60,247 | 1.26 |
| 5/21/2025 | 1.31 | 1.40 | 1.30 | 1.33 | 207,310 | 1.33 |
| 5/20/2025 | 1.31 | 1.35 | 1.25 | 1.34 | 93,166 | 1.34 |
| 5/19/2025 | 1.22 | 1.34 | 1.21 | 1.28 | 156,167 | 1.28 |
| 5/16/2025 | 1.18 | 1.25 | 1.18 | 1.23 | 96,939 | 1.23 |
| 5/15/2025 | 1.16 | 1.22 | 1.16 | 1.18 | 36,906 | 1.18 |
| 5/14/2025 | 1.27 | 1.28 | 1.15 | 1.17 | 159,711 | 1.17 |
| 5/13/2025 | 1.26 | 1.31 | 1.23 | 1.26 | 34,378 | 1.26 |
| 5/12/2025 | 1.33 | 1.33 | 1.25 | 1.27 | 34,387 | 1.27 |
| 5/09/2025 | 1.28 | 1.35 | 1.25 | 1.34 | 73,359 | 1.34 |
| 5/08/2025 | 1.20 | 1.31 | 1.19 | 1.23 | 93,706 | 1.23 |
| 5/07/2025 | 1.40 | 1.40 | 1.28 | 1.29 | 56,761 | 1.29 |
| 5/06/2025 | 1.28 | 1.40 | 1.25 | 1.40 | 178,013 | 1.40 |
| 5/05/2025 | 1.18 | 1.24 | 1.18 | 1.22 | 68,082 | 1.22 |
| 5/02/2025 | 1.19 | 1.20 | 1.16 | 1.17 | 43,830 | 1.17 |
| 5/01/2025 | 1.18 | 1.26 | 1.16 | 1.19 | 85,936 | 1.19 |
| 4/30/2025 | 1.23 | 1.23 | 1.18 | 1.21 | 23,805 | 1.21 |
| 4/29/2025 | 1.21 | 1.24 | 1.18 | 1.20 | 48,288 | 1.20 |
| 4/28/2025 | 1.26 | 1.27 | 1.22 | 1.24 | 18,652 | 1.24 |
| 4/25/2025 | 1.21 | 1.26 | 1.21 | 1.25 | 42,942 | 1.25 |
| 4/24/2025 | 1.20 | 1.26 | 1.17 | 1.24 | 81,134 | 1.24 |
| 4/23/2025 | 1.22 | 1.26 | 1.13 | 1.13 | 168,082 | 1.13 |
| 4/22/2025 | 1.37 | 1.39 | 1.20 | 1.22 | 103,783 | 1.22 |
| 4/21/2025 | 1.38 | 1.44 | 1.30 | 1.32 | 70,380 | 1.32 |
| 4/17/2025 | 1.38 | 1.44 | 1.35 | 1.38 | 137,090 | 1.38 |
| 4/16/2025 | 1.31 | 1.54 | 1.31 | 1.41 | 341,025 | 1.41 |
| 4/15/2025 | 1.31 | 1.34 | 1.28 | 1.29 | 36,947 | 1.29 |
| 4/14/2025 | 1.39 | 1.39 | 1.30 | 1.36 | 48,381 | 1.36 |
| 4/11/2025 | 1.37 | 1.41 | 1.30 | 1.35 | 113,539 | 1.35 |
| 4/10/2025 | 1.21 | 1.35 | 1.17 | 1.29 | 89,929 | 1.29 |
| 4/09/2025 | 1.09 | 1.31 | 1.08 | 1.21 | 134,825 | 1.21 |
| 4/08/2025 | 1.18 | 1.20 | 1.07 | 1.11 | 50,863 | 1.11 |
| 4/07/2025 | 1.15 | 1.17 | 1.05 | 1.09 | 97,805 | 1.09 |
| 4/04/2025 | 1.26 | 1.26 | 1.05 | 1.08 | 257,241 | 1.08 |
| 4/03/2025 | 1.26 | 1.35 | 1.26 | 1.29 | 42,438 | 1.29 |
| 4/02/2025 | 1.31 | 1.33 | 1.24 | 1.30 | 69,063 | 1.30 |
| 4/01/2025 | 1.29 | 1.34 | 1.23 | 1.26 | 131,670 | 1.26 |
| 3/31/2025 | 1.36 | 1.42 | 1.27 | 1.30 | 106,639 | 1.30 |
| 3/28/2025 | 1.49 | 1.52 | 1.30 | 1.38 | 116,536 | 1.38 |
| 3/27/2025 | 1.38 | 1.53 | 1.31 | 1.38 | 338,084 | 1.38 |
| 3/26/2025 | 1.39 | 1.43 | 1.31 | 1.33 | 39,190 | 1.33 |
| 3/25/2025 | 1.40 | 1.48 | 1.35 | 1.38 | 126,202 | 1.38 |
| 3/24/2025 | 1.46 | 1.53 | 1.40 | 1.40 | 27,074 | 1.40 |
| 3/21/2025 | 1.50 | 1.53 | 1.42 | 1.47 | 64,744 | 1.47 |
| 3/20/2025 | 1.58 | 1.59 | 1.46 | 1.52 | 100,730 | 1.52 |
| 3/19/2025 | 1.49 | 1.50 | 1.40 | 1.47 | 81,670 | 1.47 |
| 3/18/2025 | 1.65 | 1.70 | 1.38 | 1.46 | 317,482 | 1.46 |
| 3/17/2025 | 1.41 | 1.67 | 1.41 | 1.57 | 209,155 | 1.57 |
| 3/14/2025 | 1.41 | 1.49 | 1.34 | 1.43 | 146,112 | 1.43 |
| 3/13/2025 | 1.38 | 1.48 | 1.26 | 1.28 | 222,125 | 1.28 |
| 3/12/2025 | 1.37 | 1.37 | 1.23 | 1.35 | 78,285 | 1.35 |
| 3/11/2025 | 1.14 | 1.29 | 1.14 | 1.27 | 98,620 | 1.27 |
| 3/10/2025 | 1.43 | 1.44 | 1.11 | 1.16 | 173,676 | 1.16 |
| 3/07/2025 | 1.33 | 1.45 | 1.33 | 1.38 | 30,103 | 1.38 |
| 3/06/2025 | 1.45 | 1.45 | 1.32 | 1.33 | 36,635 | 1.33 |
| 3/05/2025 | 1.30 | 1.46 | 1.30 | 1.44 | 220,489 | 1.44 |