Skip to main content

Austin Gold Corp. Common Shares (NY: AUST )

1.260 +0.070 (+5.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.170 1.390 1.170 1.260 110,109 +0.07(+5.88%)
Dec 19, 2024 1.140 1.210 1.119 1.190 98,526 +0.06(+5.31%)
Dec 18, 2024 1.280 1.300 1.120 1.130 109,876 -0.17(-13.08%)
Dec 17, 2024 1.180 1.320 1.180 1.300 192,110 +0.02(+1.56%)
Dec 16, 2024 1.430 1.437 1.210 1.280 232,142 -0.19(-12.93%)
Dec 13, 2024 1.510 1.575 1.360 1.470 121,843 -0.04(-2.65%)
Dec 12, 2024 1.640 1.650 1.510 1.510 120,822 -0.14(-8.48%)
Dec 11, 2024 1.580 1.700 1.580 1.650 98,042 +0.06(+3.77%)
Dec 10, 2024 1.640 1.740 1.560 1.590 140,121 -0.07(-4.22%)
Dec 09, 2024 1.570 1.820 1.570 1.660 237,586 +0.11(+7.10%)
Dec 06, 2024 1.580 1.644 1.520 1.550 174,809 -0.09(-5.60%)
Dec 05, 2024 1.890 1.890 1.580 1.642 215,472 -0.21(-11.24%)
Dec 04, 2024 1.890 1.910 1.712 1.850 83,462 -0.03(-1.60%)
Dec 03, 2024 1.870 1.990 1.825 1.880 43,326 +0.04(+2.17%)
Dec 02, 2024 1.940 2.030 1.815 1.840 97,681 -0.11(-5.64%)
Nov 29, 2024 1.970 1.990 1.930 1.950 41,322 -0.04(-2.01%)
Nov 27, 2024 2.100 2.100 1.960 1.990 53,751 -0.07(-3.40%)
Nov 26, 2024 2.050 2.090 1.980 2.060 83,423 +0.01(+0.49%)
Nov 25, 2024 2.040 2.095 1.950 2.050 133,661 -0.02(-0.97%)
Nov 22, 2024 1.930 2.150 1.882 2.070 219,397 +0.17(+8.95%)
Nov 21, 2024 1.760 1.940 1.730 1.900 93,706 +0.11(+6.15%)
Nov 20, 2024 1.850 1.960 1.790 1.790 74,757 -0.08(-4.28%)
Nov 19, 2024 1.830 1.954 1.770 1.870 116,794 +0.05(+2.75%)
Nov 18, 2024 1.700 1.990 1.700 1.820 280,541 +0.14(+8.33%)
Nov 15, 2024 1.680 1.860 1.520 1.680 482,581 -0.10(-5.62%)
Nov 14, 2024 2.020 2.090 1.750 1.780 265,119 -0.27(-13.17%)
Nov 13, 2024 2.350 2.419 2.030 2.050 260,105 -0.29(-12.39%)
Nov 12, 2024 2.330 2.350 2.240 2.340 136,695 -0.05(-2.09%)
Nov 11, 2024 2.490 2.545 2.230 2.390 270,117 -0.20(-7.72%)
Nov 08, 2024 2.770 2.772 2.480 2.590 256,853 -0.11(-4.07%)
Nov 07, 2024 2.330 2.850 2.330 2.700 268,054 +0.37(+15.88%)
Nov 06, 2024 2.660 2.780 2.320 2.330 393,767 -0.51(-17.96%)
Nov 05, 2024 2.770 2.860 2.660 2.840 176,673 +0.20(+7.58%)
Nov 04, 2024 2.970 2.970 2.600 2.640 235,397 -0.30(-10.20%)
Nov 01, 2024 2.800 3.100 2.800 2.940 249,356 +0.17(+6.14%)
Oct 31, 2024 3.060 3.160 2.710 2.770 234,608 -0.29(-9.48%)
Oct 30, 2024 3.100 3.190 2.900 3.060 253,474 -0.04(-1.29%)
Oct 29, 2024 2.770 3.140 2.764 3.100 745,737 +0.36(+13.14%)
Oct 28, 2024 2.270 2.750 2.250 2.740 581,932 +0.55(+25.11%)
Oct 25, 2024 2.350 2.400 2.130 2.190 242,563 -0.13(-5.60%)
Oct 24, 2024 2.380 2.400 2.160 2.320 452,756 -0.06(-2.52%)
Oct 23, 2024 2.500 2.520 2.260 2.380 405,854 -0.12(-4.80%)
Oct 22, 2024 2.700 2.720 2.370 2.500 510,298 -0.06(-2.34%)
Oct 21, 2024 3.020 3.115 2.250 2.560 1,483,079 +0.13(+5.35%)
Oct 18, 2024 1.850 2.490 1.850 2.430 1,283,096 +0.63(+35.00%)
Oct 17, 2024 1.730 1.850 1.640 1.800 452,491 +0.18(+11.11%)
Oct 16, 2024 1.720 1.720 1.560 1.620 222,424 -0.04(-2.41%)
Oct 15, 2024 1.760 1.770 1.580 1.660 235,892 -0.09(-5.14%)
Oct 14, 2024 1.650 1.820 1.600 1.750 471,779 +0.25(+16.67%)
Oct 11, 2024 1.800 2.010 1.450 1.500 493,535 -0.19(-11.24%)
Oct 10, 2024 1.400 1.690 1.350 1.690 535,263 +0.39(+30.28%)
Oct 09, 2024 1.300 1.340 1.210 1.297 147,824 +0.03(+2.14%)
Oct 08, 2024 1.270 1.330 1.210 1.270 103,938 +0.07(+6.21%)
Oct 07, 2024 1.210 1.250 1.170 1.196 91,844 -0.06(-4.94%)
Oct 04, 2024 1.490 1.500 1.240 1.258 181,670 -0.19(-13.24%)
Oct 03, 2024 1.290 1.450 1.290 1.450 233,665 +0.18(+14.17%)
Oct 02, 2024 1.280 1.287 1.180 1.270 223,005 -0.01(-0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.