Austin Gold Corp (AUST) Historical Stock Data
1.02 ↑0.01 (0.99%)
As of May 2, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, AUST is down -0.84% a day on average. There have been 13 days where Austin Gold Corp closed green and 17 days where AUST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 0.96 | 1.05 | 151.51K |
| 2024-05-01 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.00 | 1.04 | 56.25K |
| 2024-04-30 | 0.92 | 1.02 | ↑$0.10 (10.87%) | 0.89 | 1.06 | 316.01K |
| 2024-04-29 | 0.87 | 0.92 | ↑$0.05 (5.75%) | 0.87 | 0.93 | 47.70K |
| 2024-04-26 | 0.90 | 0.88 | ↓$0.02 (-2.22%) | 0.87 | 0.94 | 95.76K |
| 2024-04-25 | 0.88 | 0.91 | ↑$0.03 (3.07%) | 0.84 | 0.94 | 182.06K |
| 2024-04-24 | 0.87 | 0.88 | ↑$0.01 (0.76%) | 0.84 | 0.92 | 186.38K |
| 2024-04-23 | 0.96 | 0.87 | ↓$0.09 (-9.01%) | 0.82 | 0.97 | 287.30K |
| 2024-04-22 | 1.09 | 0.97 | ↓$0.12 (-11.02%) | 0.94 | 1.13 | 109.70K |
| 2024-04-19 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.09 | 1.16 | 111.81K |
| 2024-04-18 | 1.20 | 1.13 | ↓$0.07 (-5.83%) | 1.11 | 1.23 | 72.57K |
| 2024-04-17 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.12 | 1.22 | 115.37K |
| 2024-04-16 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.13 | 1.24 | 276.82K |
| 2024-04-15 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.08 | 1.16 | 66.39K |
| 2024-04-12 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.11 | 1.36 | 314.90K |
| 2024-04-11 | 1.20 | 1.10 | ↓$0.10 (-8.33%) | 1.10 | 1.26 | 216.29K |
| 2024-04-10 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.13 | 1.27 | 195.06K |
| 2024-04-09 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.23 | 1.35 | 147.25K |
| 2024-04-08 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.23 | 1.33 | 61.29K |
| 2024-04-05 | 1.37 | 1.29 | ↓$0.08 (-5.84%) | 1.22 | 1.40 | 246.54K |
| 2024-04-04 | 1.38 | 1.36 | ↓$0.02 (-1.81%) | 1.32 | 1.40 | 113.58K |
| 2024-04-03 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.31 | 1.43 | 162.37K |
| 2024-04-02 | 1.43 | 1.32 | ↓$0.11 (-7.69%) | 1.19 | 1.50 | 305.52K |
| 2024-04-01 | 1.21 | 1.40 | ↑$0.19 (15.70%) | 1.17 | 1.45 | 255.23K |
| 2024-03-28 | 1.15 | 1.21 | ↑$0.06 (5.22%) | 1.14 | 1.21 | 38.23K |
| 2024-03-27 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.16 | 1.23 | 19.68K |
| 2024-03-26 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.11 | 1.30 | 132.82K |
| 2024-03-25 | 1.34 | 1.21 | ↓$0.13 (-9.70%) | 1.19 | 1.40 | 131.85K |
| 2024-03-22 | 1.12 | 1.34 | ↑$0.22 (19.64%) | 1.12 | 1.43 | 181.50K |
| 2024-03-21 | 1.28 | 1.10 | ↓$0.18 (-14.06%) | 1.04 | 1.29 | 172.78K |
Create an account or log in to view more rows.
$AUST BOUGHT TODAY!
$AUST nice day!
$AUST Don't like that...
$AUST To the moon!!
$AUST Buy the dip.
$AUST jeez
$AUST I like green candles on my birthday cake
$AUST lfg!!! So much movement ! Buy n hodl!
$AUST just bought a half position.
$AUST FYI - leaning bullish