5 DAY PERFORMANCE
-8.70%
1 MONTH PERFORMANCE
-21.25%
3 MONTH PERFORMANCE
-16.56%
6 MONTH PERFORMANCE
+36.26%
YEAR-TO-DATE PERFORMANCE
+0.80%
1 YEAR PERFORMANCE
+8.62%
Austin Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.23 | 78,285 | $16.59 M |
| 03/11/2025 | $1.14 | $1.27 (11.4%) | $1.29 | $1.14 | 98,631 | $16.86 M |
| 03/10/2025 | $1.43 | $1.16 (-18.88%) | $1.44 | $1.11 | 173,790 | $15.40 M |
| 03/07/2025 | $1.33 | $1.38 (3.76%) | $1.45 | $1.33 | 30,103 | $18.32 M |
| 03/06/2025 | $1.45 | $1.33 (-8.28%) | $1.45 | $1.32 | 36,635 | $17.65 M |
| 03/05/2025 | $1.30 | $1.44 (10.77%) | $1.46 | $1.30 | 220,708 | $19.11 M |
| 03/04/2025 | $1.21 | $1.31 (8.26%) | $1.33 | $1.16 | 269,900 | $17.39 M |
| 03/03/2025 | $1.19 | $1.20 (0.84%) | $1.35 | $1.19 | 215,181 | $15.93 M |
| 02/28/2025 | $1.36 | $1.24 (-8.82%) | $1.36 | $1.15 | 122,200 | $16.46 M |
| 02/27/2025 | $1.24 | $1.24 (0%) | $1.31 | $1.24 | 92,100 | $16.46 M |
| 02/26/2025 | $1.25 | $1.26 (0.8%) | $1.31 | $1.24 | 55,170 | $16.72 M |
| 02/25/2025 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.15 | 84,825 | $16.59 M |
| 02/24/2025 | $1.43 | $1.32 (-7.69%) | $1.43 | $1.18 | 130,800 | $17.52 M |
| 02/21/2025 | $1.49 | $1.42 (-4.7%) | $1.53 | $1.37 | 72,365 | $18.85 M |
| 02/20/2025 | $1.52 | $1.46 (-3.95%) | $1.53 | $1.44 | 54,000 | $19.38 M |
| 02/19/2025 | $1.51 | $1.51 (0%) | $1.56 | $1.47 | 15,400 | $20.04 M |
| 02/18/2025 | $1.50 | $1.50 (0%) | $1.59 | $1.47 | 96,442 | $19.91 M |
| 02/14/2025 | $1.65 | $1.52 (-7.88%) | $1.69 | $1.45 | 173,374 | $20.17 M |
| 02/13/2025 | $1.63 | $1.62 (-0.61%) | $1.76 | $1.60 | 119,739 | $21.50 M |
| 02/12/2025 | $1.57 | $1.60 (1.91%) | $1.80 | $1.57 | 228,104 | $21.23 M |
| 02/11/2025 | $1.57 | $1.57 (0%) | $1.61 | $1.49 | 86,989 | $20.84 M |
| 02/10/2025 | $1.50 | $1.57 (4.67%) | $1.59 | $1.50 | 198,243 | $20.84 M |
| 02/07/2025 | $1.44 | $1.43 (-0.69%) | $1.50 | $1.36 | 126,845 | $18.98 M |
| 02/06/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.36 | 68,392 | $18.71 M |
| 02/05/2025 | $1.55 | $1.45 (-6.45%) | $1.56 | $1.40 | 179,859 | $19.24 M |
| 02/04/2025 | $1.55 | $1.44 (-7.1%) | $1.60 | $1.40 | 202,237 | $19.11 M |
| 02/03/2025 | $1.29 | $1.50 (16.28%) | $1.58 | $1.29 | 350,925 | $19.91 M |
| 01/31/2025 | $1.33 | $1.35 (1.5%) | $1.54 | $1.31 | 269,400 | $17.92 M |
| 01/30/2025 | $1.22 | $1.31 (7.38%) | $1.33 | $1.21 | 416,407 | $17.39 M |
| 01/29/2025 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.16 | 49,147 | $15.66 M |
| 01/28/2025 | $1.20 | $1.20 (0%) | $1.27 | $1.17 | 105,765 | $15.93 M |
| 01/27/2025 | $1.19 | $1.20 (0.84%) | $1.29 | $1.19 | 50,600 | $15.93 M |
| 01/24/2025 | $1.23 | $1.27 (3.25%) | $1.33 | $1.15 | 266,587 | $16.86 M |
| 01/23/2025 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.14 | 51,934 | $15.66 M |
| 01/22/2025 | $1.29 | $1.25 (-3.1%) | $1.36 | $1.21 | 196,125 | $16.59 M |
| 01/21/2025 | $1.14 | $1.21 (6.14%) | $1.31 | $1.12 | 152,000 | $16.06 M |
| 01/17/2025 | $1.14 | $1.17 (2.63%) | $1.24 | $1.12 | 120,300 | $15.53 M |
| 01/16/2025 | $1.07 | $1.15 (7.48%) | $1.19 | $1.05 | 197,147 | $15.26 M |
| 01/15/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.07 | 72,900 | $14.33 M |
| 01/14/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.09 | 54,022 | $14.60 M |
| 01/13/2025 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.10 | 87,936 | $14.73 M |
| 01/10/2025 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.17 | 84,414 | $15.53 M |
| 01/08/2025 | $1.17 | $1.23 (5.13%) | $1.24 | $1.17 | 38,500 | $16.32 M |
| 01/07/2025 | $1.25 | $1.18 (-5.6%) | $1.31 | $1.18 | 82,700 | $15.66 M |
| 01/06/2025 | $1.26 | $1.26 (0%) | $1.31 | $1.26 | 62,546 | $16.72 M |
| 01/03/2025 | $1.25 | $1.26 (0.8%) | $1.31 | $1.25 | 40,900 | $16.72 M |
| 01/02/2025 | $1.27 | $1.27 (0%) | $1.33 | $1.21 | 102,195 | $16.86 M |
| 12/31/2024 | $1.22 | $1.25 (2.46%) | $1.33 | $1.18 | 134,048 | $16.59 M |
| 12/30/2024 | $1.19 | $1.27 (6.72%) | $1.32 | $1.19 | 120,000 | $16.86 M |
| 12/27/2024 | $1.28 | $1.18 (-7.81%) | $1.31 | $1.17 | 122,326 | $15.66 M |
| 12/26/2024 | $1.21 | $1.29 (6.61%) | $1.32 | $1.21 | 79,418 | $17.12 M |
| 12/24/2024 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.21 | 24,545 | $16.19 M |
| 12/23/2024 | $1.24 | $1.24 (0%) | $1.26 | $1.23 | 49,700 | $16.46 M |
| 12/20/2024 | $1.17 | $1.26 (7.69%) | $1.39 | $1.17 | 110,109 | $16.72 M |
| 12/19/2024 | $1.14 | $1.19 (4.39%) | $1.21 | $1.12 | 114,842 | $15.79 M |
| 12/18/2024 | $1.28 | $1.13 (-11.72%) | $1.30 | $1.12 | 110,192 | $15.00 M |
| 12/17/2024 | $1.18 | $1.30 (10.17%) | $1.32 | $1.18 | 192,110 | $17.25 M |
| 12/16/2024 | $1.43 | $1.28 (-10.49%) | $1.44 | $1.21 | 232,456 | $16.99 M |
| 12/13/2024 | $1.51 | $1.47 (-2.65%) | $1.58 | $1.36 | 121,843 | $19.51 M |
| 12/12/2024 | $1.64 | $1.51 (-7.93%) | $1.65 | $1.51 | 121,122 | $20.04 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.
