Austin Gold Corp (AUST) Historical Stock Data
1.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUST is up 0.06% a day on average. There have been 15 days where Austin Gold Corp closed green and 15 days where AUST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.72 | 1.87 | ↑$0.15 (8.72%) | 1.72 | 2.03 | 180.53K |
| 2025-12-04 | 1.65 | 1.67 | ↑$0.02 (1.45%) | 1.64 | 1.69 | 29.39K |
| 2025-12-03 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.65 | 1.85 | 101.38K |
| 2025-12-02 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.67 | 1.79 | 58.31K |
| 2025-12-01 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.70 | 1.80 | 52.86K |
| 2025-11-28 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.72 | 1.83 | 42.37K |
| 2025-11-26 | 1.61 | 1.74 | ↑$0.13 (8.07%) | 1.61 | 1.80 | 135.50K |
| 2025-11-25 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.48 | 1.65 | 107.26K |
| 2025-11-24 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.42 | 1.57 | 45.80K |
| 2025-11-21 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.44 | 1.54 | 65.62K |
| 2025-11-20 | 1.61 | 1.50 | ↓$0.11 (-6.83%) | 1.46 | 1.69 | 122.46K |
| 2025-11-19 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.51 | 1.63 | 116.33K |
| 2025-11-18 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.46 | 1.66 | 90.89K |
| 2025-11-17 | 1.49 | 1.53 | ↑$0.04 (2.68%) | 1.49 | 1.68 | 82.62K |
| 2025-11-14 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.46 | 1.60 | 55.95K |
| 2025-11-13 | 1.72 | 1.53 | ↓$0.19 (-11.05%) | 1.53 | 1.72 | 74.97K |
| 2025-11-12 | 1.55 | 1.69 | ↑$0.14 (9.03%) | 1.55 | 1.82 | 98.85K |
| 2025-11-11 | 1.58 | 1.55 | ↓$0.03 (-1.65%) | 1.52 | 1.64 | 79.87K |
| 2025-11-10 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.54 | 1.71 | 80.36K |
| 2025-11-07 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.46 | 1.66 | 109.59K |
| 2025-11-06 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.52 | 1.69 | 79.09K |
| 2025-11-05 | 1.81 | 1.72 | ↓$0.09 (-4.97%) | 1.64 | 1.81 | 28.23K |
| 2025-11-04 | 1.64 | 1.73 | ↑$0.09 (5.49%) | 1.62 | 1.83 | 136.58K |
| 2025-11-03 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.60 | 1.77 | 141.65K |
| 2025-10-31 | 1.77 | 1.67 | ↓$0.10 (-5.65%) | 1.67 | 1.81 | 88.72K |
| 2025-10-30 | 1.88 | 1.78 | ↓$0.10 (-5.32%) | 1.77 | 1.91 | 54.58K |
| 2025-10-29 | 2.01 | 1.89 | ↓$0.12 (-5.97%) | 1.76 | 2.02 | 115.87K |
| 2025-10-28 | 1.92 | 1.96 | ↑$0.04 (2.08%) | 1.92 | 2.07 | 70.58K |
| 2025-10-27 | 2.06 | 1.96 | ↓$0.10 (-4.85%) | 1.86 | 2.08 | 151.68K |
| 2025-10-24 | 2.12 | 2.11 | ↓$0.01 (-0.47%) | 2.07 | 2.22 | 64.47K |
Create an account or log in to view more rows.
$AUST what V recovery or fake pump
$AUST green is good
$AUST what’s gonna happen now
$AUST gonna take my L with this one
$AUST The squeeze is coming
$AUST nice gap
$AUST let’s go down baby 😉
$AUST why is there no volume? Is that suspicious?
$AUST Up! Up! Up! Up! Up! Up! Up!
$AUST how low can she go