Get the Stockscreener App
1.293
6.30%
-0.087
Pre-market:
1.38
0.087
+6.73%
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 05, 2026, is $1.293.
- 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 139.40% to $1.293 now.
- The 52-week high stock price for AUST is $3.9199, representing a 203.16% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for AUST is $1.15, indicating a -11.06% decrease from the current share price, occurred on May 14, 2025.
- The closing price of Austin Gold Corp (AUST) stock in the beginning of 2025 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 05, 2026 | $1.39 | $1.28 | $0.11 | 68,644.0 | -6.30% |
| May 04, 2026 | $1.39 | $1.33 | $0.0599 | 39,335.0 | -0.72% |
| May 01, 2026 | $1.39 | $1.34 | $0.05 | 57,236.0 | +0.94% |
| Apr 30, 2026 | $1.39 | $1.30 | $0.09 | 66,496.0 | +5.52% |
| Apr 29, 2026 | $1.33 | $1.27 | $0.065 | 75,563.0 | +0.38% |
| Apr 28, 2026 | $1.37 | $1.26 | $0.11 | 76,787.0 | -6.47% |
| Apr 27, 2026 | $1.42 | $1.32 | $0.095 | 75,270.0 | -2.11% |
| Apr 24, 2026 | $1.45 | $1.37 | $0.08 | 90,245.0 | -0.70% |
| Apr 23, 2026 | $1.47 | $1.38 | $0.088 | 48,985.0 | -0.69% |
| Apr 22, 2026 | $1.49 | $1.42 | $0.07 | 50,905.0 | +1.41% |
| Apr 21, 2026 | $1.47 | $1.38 | $0.09 | 141,426.0 | -5.33% |
| Apr 20, 2026 | $1.50 | $1.46 | $0.04 | 27,921.0 | +0.00% |
| Apr 17, 2026 | $1.60 | $1.41 | $0.1899 | 270,513.0 | +2.04% |
| Apr 16, 2026 | $1.50 | $1.45 | $0.05 | 54,308.0 | -0.68% |
| Apr 15, 2026 | $1.49 | $1.42 | $0.07 | 32,890.0 | +2.07% |
| Apr 14, 2026 | $1.48 | $1.41 | $0.07 | 103,545.0 | +0.69% |
| Apr 13, 2026 | $1.48 | $1.37 | $0.11 | 58,049.0 | +3.60% |
| Apr 10, 2026 | $1.42 | $1.37 | $0.05 | 55,974.0 | -0.71% |
| Apr 09, 2026 | $1.48 | $1.38 | $0.10 | 58,223.0 | -2.10% |
| Apr 08, 2026 | $1.50 | $1.40 | $0.10 | 89,871.0 | +0.00% |
| Apr 07, 2026 | $1.49 | $1.42 | $0.07 | 54,394.0 | -4.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.39 | $1.28 | $0.11 | 233,859.0 | -6.10% |
| Apr, 2026 | $1.60 | $1.26 | $0.3399 | 1,759,262.0 | -5.03% |
| Mar, 2026 | $2.09 | $1.27 | $0.82 | 4,072,724.0 | -28.92% |
| Feb, 2026 | $2.24 | $1.60 | $0.64 | 8,299,743.0 | -0.49% |
| Jan, 2026 | $3.92 | $1.46 | $2.46 | 75,085,035.0 | +38.51% |
Austin Gold Corp Stock (AUST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.15 | $1.53 | $0.62 | 2,431,708.0 | -10.12% |
| Nov, 2025 | $1.83 | $1.42 | $0.41 | 1,714,814.0 | +3.59% |
| Oct, 2025 | $2.94 | $1.66 | $1.28 | 6,186,262.0 | -3.91% |
| Sep, 2025 | $2.09 | $1.53 | $0.5599 | 2,866,527.0 | +9.31% |
| Aug, 2025 | $1.67 | $1.23 | $0.44 | 2,158,141.0 | +30.33% |
| Jul, 2025 | $1.45 | $1.20 | $0.2495 | 1,074,833.0 | -5.43% |
| Jun, 2025 | $1.67 | $1.23 | $0.44 | 1,491,105.0 | -0.77% |
| May, 2025 | $1.45 | $1.15 | $0.30 | 1,885,821.0 | +7.44% |
| Apr, 2025 | $1.54 | $1.05 | $0.49 | 2,080,367.0 | -6.92% |
| Mar, 2025 | $1.70 | $1.11 | $0.5865 | 2,733,601.0 | +4.84% |
| Feb, 2025 | $1.80 | $1.15 | $0.6501 | 2,438,235.0 | -8.15% |
| Jan, 2025 | $1.54 | $1.05 | $0.49 | 2,489,535.0 | +7.57% |
Austin Gold Corp Stock (AUST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.03 | $1.12 | $0.9113 | 2,474,019.0 | -34.87% |
| Nov, 2024 | $3.10 | $1.52 | $1.58 | 4,079,780.0 | -29.60% |
| Oct, 2024 | $3.19 | $1.17 | $2.02 | 9,801,807.0 | +142.98% |
| Sep, 2024 | $1.16 | $0.85 | $0.31 | 964,382.0 | +15.21% |
| Aug, 2024 | $1.10 | $0.80 | $0.30 | 851,559.0 | +1.48% |
| Jul, 2024 | $1.22 | $0.9501 | $0.2698 | 1,183,740.0 | -18.74% |
| Jun, 2024 | $1.20 | $0.79 | $0.41 | 2,357,093.0 | +33.59% |
| May, 2024 | $1.22 | $0.8902 | $0.3298 | 1,914,022.0 | -11.93% |
| 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% |
1.10%
0.50%
Cap:
|
Volume (24h):