Get the Stockscreener App
0.9172
0.64%
-0.0059
After Hours:
.899
-0.0182
-1.98%
Austin Gold Corp Stock (AUST) Price History
The historical daily chart and data for Austin Gold Corp stock (AUST), show that the latest closing stock price as of May 16, 2024, is $0.9172.
- Austin Gold Corp all-time high stock price is $29.00, occurred on May 04, 2022.
- The lowest Austin Gold Corp stock price recorded was $0.5401 on October 04, 2023. Since then, Austin Gold Corp's stock price has risen over 69.82% to $0.9172 now.
- The 52-week high stock price for AUST is $1.66, representing a 80.99% increase from the current share price, occurred on March 15, 2024.
- The 52-week low stock price for AUST is $0.5401, indicating a -41.11% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Austin Gold Corp (AUST) stock in the beginning of 2023 was $4.37. The stock closed the year at $0.9437, a loss of over -78.41% for the year.
The table below shows more information about AUST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.92 | $0.9009 | $0.0191 | 65,437.0 | -0.64% |
| May 15, 2024 | $0.9485 | $0.9004 | $0.0481 | 117,201.0 | -2.68% |
| May 14, 2024 | $0.96 | $0.90 | $0.06 | 59,416.0 | -0.07% |
| May 13, 2024 | $0.9595 | $0.92 | $0.0395 | 50,568.0 | -1.07% |
| May 10, 2024 | $0.9824 | $0.9473 | $0.0351 | 44,864.0 | -1.51% |
| May 09, 2024 | $0.9887 | $0.9502 | $0.0385 | 48,695.0 | -1.47% |
| May 08, 2024 | $1.00 | $0.95 | $0.0501 | 42,717.0 | +0.43% |
| May 07, 2024 | $1.01 | $0.9629 | $0.0471 | 16,840.0 | -0.10% |
| May 06, 2024 | $1.00 | $0.9501 | $0.0499 | 48,193.0 | -0.32% |
| May 03, 2024 | $1.02 | $0.97 | $0.05 | 38,385.0 | -3.08% |
| May 02, 2024 | $1.05 | $0.96 | $0.09 | 151,309.0 | +0.99% |
| May 01, 2024 | $1.04 | $1.00 | $0.04 | 56,252.0 | -0.98% |
| Apr 30, 2024 | $1.06 | $0.8876 | $0.17 | 315,617.0 | +10.87% |
| Apr 29, 2024 | $0.93 | $0.87 | $0.06 | 47,564.0 | +4.55% |
| Apr 26, 2024 | $0.94 | $0.8656 | $0.0744 | 95,380.0 | -2.98% |
| Apr 25, 2024 | $0.9424 | $0.84 | $0.1024 | 178,533.0 | +3.07% |
| Apr 24, 2024 | $0.9199 | $0.84 | $0.0799 | 161,609.0 | +0.74% |
| Apr 23, 2024 | $0.9699 | $0.8223 | $0.1476 | 244,018.0 | -9.94% |
| Apr 22, 2024 | $1.13 | $0.94 | $0.1872 | 107,941.0 | -14.92% |
| Apr 19, 2024 | $1.16 | $1.09 | $0.07 | 110,524.0 | +0.88% |
| Apr 18, 2024 | $1.23 | $1.11 | $0.1193 | 61,684.0 | -1.74% |
| Apr 17, 2024 | $1.22 | $1.12 | $0.10 | 111,074.0 | -7.26% |
Austin Gold Corp Stock (AUST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Austin Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Austin Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Austin Gold Corp Stock (AUST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.05 | $0.90 | $0.15 | 805,314.0 | -10.08% |
| Apr, 2024 | $1.50 | $0.8223 | $0.6777 | 3,580,752.0 | -15.70% |
| Mar, 2024 | $1.66 | $0.807 | $0.853 | 2,773,246.0 | +42.35% |
| Feb, 2024 | $0.99 | $0.62 | $0.37 | 1,045,257.0 | +18.88% |
| Jan, 2024 | $0.74 | $0.63 | $0.11 | 239,399.0 | -3.38% |
Austin Gold Corp Stock (AUST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.86 | $0.65 | $0.21 | 305,920.0 | -8.64% |
| Nov, 2023 | $0.84 | $0.633 | $0.207 | 284,717.0 | +14.08% |
| Oct, 2023 | $0.8497 | $0.5401 | $0.3096 | 406,167.0 | -5.17% |
| Sep, 2023 | $0.85 | $0.7211 | $0.1289 | 236,849.0 | -9.80% |
| Aug, 2023 | $0.88 | $0.715 | $0.165 | 379,075.0 | -5.28% |
| Jul, 2023 | $0.9699 | $0.837 | $0.1329 | 389,234.0 | -1.59% |
| Jun, 2023 | $1.10 | $0.85 | $0.2491 | 593,234.0 | -12.70% |
| May, 2023 | $1.29 | $0.9301 | $0.3599 | 2,278,232.0 | +0.00% |
| Apr, 2023 | $1.80 | $0.95 | $0.85 | 7,088,984.0 | -10.53% |
| Mar, 2023 | $1.45 | $0.8577 | $0.5923 | 2,922,893.0 | +29.56% |
| Feb, 2023 | $1.10 | $0.836 | $0.2623 | 508,911.0 | -19.27% |
| Jan, 2023 | $1.29 | $0.97 | $0.32 | 1,009,252.0 | +15.49% |
Austin Gold Corp Stock (AUST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.05 | $0.715 | $0.335 | 991,480.0 | -1.70% |
| Nov, 2022 | $1.12 | $0.6987 | $0.4213 | 1,589,511.0 | +15.66% |
| Oct, 2022 | $1.33 | $0.80 | $0.53 | 1,322,422.0 | -14.83% |
| Sep, 2022 | $1.65 | $0.7695 | $0.8804 | 1,440,211.0 | -39.09% |
| Aug, 2022 | $2.05 | $1.55 | $0.50 | 3,471,363.0 | -7.51% |
| Jul, 2022 | $2.12 | $1.55 | $0.5663 | 3,272,347.0 | -4.42% |
| Jun, 2022 | $2.55 | $1.62 | $0.93 | 14,328,174.0 | +5.23% |
| May, 2022 | $29.00 | $1.61 | $27.39 | 25,078,369.0 | +0.00% |
1.01%
0.37%
Cap:
|
Volume (24h):