5 DAY PERFORMANCE
+108.56%
1 MONTH PERFORMANCE
+56.00%
3 MONTH PERFORMANCE
+27.87%
6 MONTH PERFORMANCE
+14.71%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+0.00%
Austin Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.81 | $0.77 (-4.94%) | $0.81 | $0.75 | 42.33 K | $10.54 M |
| 11/04/2026 | $0.75 | $0.77 (2.68%) | $0.79 | $0.75 | 20.42 K | $10.54 M |
| 11/03/2026 | $0.69 | $0.73 (6.01%) | $0.74 | $0.69 | 12.82 K | $10.02 M |
| 11/02/2026 | $0.70 | $0.71 (0.93%) | $0.80 | $0.70 | 25.60 K | $9.67 M |
| 10/30/2026 | $0.75 | $0.75 (0%) | $0.79 | $0.70 | 36.40 K | $10.24 M |
| 10/29/2026 | $0.72 | $0.75 (3.89%) | $0.81 | $0.72 | 13.90 K | $10.24 M |
| 10/28/2026 | $0.78 | $0.76 (-2.91%) | $0.80 | $0.72 | 27.84 K | $10.34 M |
| 10/27/2026 | $0.75 | $0.77 (2.67%) | $0.78 | $0.75 | 14.33 K | $10.54 M |
| 10/26/2026 | $0.78 | $0.75 (-3.17%) | $0.78 | $0.73 | 20.12 K | $10.28 M |
| 10/23/2026 | $0.78 | $0.78 (0%) | $0.81 | $0.78 | 28.90 K | $10.68 M |
| 10/22/2026 | $0.76 | $0.80 (4.68%) | $0.80 | $0.76 | 9.70 K | $10.89 M |
| 10/21/2026 | $0.79 | $0.78 (-0.89%) | $0.81 | $0.77 | 21.60 K | $10.72 M |
| 10/20/2026 | $0.80 | $0.80 (0.24%) | $0.81 | $0.77 | 22.90 K | $10.92 M |
| 10/19/2026 | $0.81 | $0.80 (-1.23%) | $0.81 | $0.77 | 22.70 K | $10.95 M |
| 10/16/2026 | $0.86 | $0.83 (-3.95%) | $0.86 | $0.78 | 34.50 K | $11.31 M |
| 10/15/2026 | $0.79 | $0.84 (6.33%) | $1.03 | $0.77 | 655.01 K | $11.50 M |
| 10/14/2026 | $0.92 | $0.73 (-20.84%) | $0.95 | $0.71 | 89.13 K | $9.98 M |
| 10/13/2026 | $0.95 | $0.94 (-1.05%) | $0.96 | $0.92 | 17.12 K | $12.87 M |
| 10/12/2026 | $0.98 | $0.97 (-1.12%) | $0.98 | $0.96 | 9.50 K | $13.27 M |
| 10/09/2026 | $0.97 | $0.98 (1.29%) | $0.98 | $0.96 | 17.82 K | $13.42 M |
| 10/08/2026 | $0.97 | $0.97 (0.53%) | $1.00 | $0.97 | 16.81 K | $13.28 M |
| 10/07/2026 | $1.00 | $0.98 (-2%) | $1.03 | $0.95 | 34.50 K | $13.42 M |
| 10/06/2026 | $0.98 | $1.00 (1.78%) | $1.04 | $0.98 | 9.40 K | $13.69 M |
| 10/05/2026 | $0.99 | $0.98 (-1.52%) | $0.99 | $0.98 | 11.15 K | $13.35 M |
| 10/02/2026 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.97 | 8.10 K | $13.56 M |
| 10/01/2026 | $1.03 | $0.97 (-5.82%) | $1.03 | $0.97 | 62.80 K | $13.28 M |
| 09/30/2026 | $0.98 | $0.98 (0.03%) | $1.05 | $0.98 | 29.73 K | $13.42 M |
| 09/29/2026 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.95 | 37.15 K | $13.28 M |
| 09/28/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.02 | 34.43 K | $14.51 M |
| 09/25/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.08 | 4.51 K | $14.79 M |
| 09/24/2026 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.07 | 45.21 K | $14.93 M |
| 09/23/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.07 | 46.41 K | $15.34 M |
| 09/22/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 23.33 K | $15.47 M |
| 09/21/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 11.82 K | $15.20 M |
| 09/18/2026 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 6.00 K | $15.47 M |
| 09/17/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.12 | 13.19 K | $15.34 M |
| 09/16/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 8.42 K | $15.61 M |
| 09/15/2026 | $1.12 | $1.16 (3.57%) | $1.16 | $1.12 | 35.54 K | $15.88 M |
| 09/14/2026 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.13 | 19.58 K | $15.75 M |
| 09/11/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.15 | 9.83 K | $15.75 M |
| 09/10/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.15 | 24.54 K | $16.02 M |
| 09/09/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.16 | 8.63 K | $15.88 M |
| 09/08/2026 | $1.21 | $1.22 (0.83%) | $1.25 | $1.21 | 17.02 K | $16.71 M |
| 09/04/2026 | $1.17 | $1.23 (5.13%) | $1.25 | $1.16 | 85.52 K | $16.84 M |
| 09/03/2026 | $1.18 | $1.19 (0.85%) | $1.27 | $1.18 | 62.60 K | $16.29 M |
| 09/02/2026 | $1.17 | $1.16 (-0.85%) | $1.29 | $1.16 | 121.75 K | $15.88 M |
| 09/01/2026 | $1.15 | $1.16 (0.87%) | $1.22 | $1.15 | 38.30 K | $15.88 M |
| 08/31/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.15 | 115.40 K | $16.29 M |
| 08/28/2026 | $1.27 | $1.19 (-6.3%) | $1.30 | $1.15 | 116.63 K | $16.29 M |
| 08/27/2026 | $1.23 | $1.25 (1.63%) | $1.31 | $1.23 | 97.70 K | $17.12 M |
| 08/26/2026 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.29 | 24.53 K | $17.94 M |
| 08/25/2026 | $1.33 | $1.35 (1.5%) | $1.35 | $1.31 | 48.14 K | $18.49 M |
| 08/24/2026 | $1.35 | $1.32 (-2.22%) | $1.44 | $1.31 | 203.60 K | $18.07 M |
| 08/21/2026 | $1.29 | $1.35 (4.65%) | $1.35 | $1.28 | 27.59 K | $18.49 M |
| 08/20/2026 | $1.22 | $1.26 (3.28%) | $1.32 | $1.22 | 21.60 K | $17.25 M |
| 08/19/2026 | $1.21 | $1.25 (3.31%) | $1.27 | $1.20 | 52.11 K | $17.12 M |
| 08/18/2026 | $1.25 | $1.16 (-7.2%) | $1.28 | $1.16 | 119.09 K | $15.88 M |
| 08/17/2026 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.22 | 80.50 K | $17.25 M |
| 08/14/2026 | $1.29 | $1.31 (1.55%) | $1.38 | $1.25 | 122.30 K | $17.94 M |
| 08/13/2026 | $1.26 | $1.29 (2.38%) | $1.31 | $1.22 | 150.74 K | $17.66 M |
| 08/12/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.29 | 119.30 K | $17.66 M |
| 08/11/2026 | $1.26 | $1.35 (7.14%) | $1.38 | $1.23 | 366.51 K | $18.49 M |
| 08/10/2026 | $1.18 | $1.28 (8.47%) | $1.28 | $1.17 | 40.80 K | $17.53 M |
| 08/07/2026 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.17 | 159.80 K | $16.29 M |
| 08/06/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.17 | 279.94 K | $16.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
