5 DAY PERFORMANCE
+56.09%
1 MONTH PERFORMANCE
+44.44%
3 MONTH PERFORMANCE
+17.29%
6 MONTH PERFORMANCE
-16.13%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+17.29%
Austin Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.17 | 159.75 K | $16.50 M |
| 08/06/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.17 | 279.94 K | $16.71 M |
| 08/05/2026 | $1.16 | $1.21 (4.31%) | $1.27 | $1.12 | 298.20 K | $16.57 M |
| 08/04/2026 | $1.05 | $1.09 (3.81%) | $1.17 | $1.05 | 286.70 K | $14.93 M |
| 08/03/2026 | $0.93 | $1.03 (10.4%) | $1.09 | $0.93 | 272.90 K | $14.10 M |
| 07/31/2026 | $0.99 | $1.00 (0.95%) | $1.04 | $0.93 | 253.80 K | $13.68 M |
| 07/30/2026 | $0.91 | $1.01 (10.86%) | $1.03 | $0.91 | 210.14 K | $13.83 M |
| 07/29/2026 | $0.87 | $0.92 (5.75%) | $0.97 | $0.87 | 221.73 K | $12.60 M |
| 07/28/2026 | $0.95 | $0.96 (0.83%) | $0.98 | $0.93 | 33.10 K | $13.12 M |
| 07/27/2026 | $0.95 | $0.97 (2.21%) | $0.98 | $0.95 | 22.08 K | $13.30 M |
| 07/24/2026 | $0.98 | $0.95 (-3.06%) | $1.02 | $0.95 | 33.97 K | $13.01 M |
| 07/23/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.98 | 13.66 K | $13.69 M |
| 07/22/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $0.98 | 20.55 K | $14.10 M |
| 07/21/2026 | $1.00 | $1.03 (3%) | $1.06 | $0.99 | 34.16 K | $14.10 M |
| 07/20/2026 | $0.98 | $0.99 (1.03%) | $1.03 | $0.98 | 17.20 K | $13.56 M |
| 07/17/2026 | $0.92 | $1.01 (9.94%) | $1.06 | $0.92 | 32.50 K | $13.83 M |
| 07/16/2026 | $1.04 | $0.93 (-10.58%) | $1.09 | $0.93 | 54.00 K | $12.73 M |
| 07/15/2026 | $1.04 | $1.07 (2.88%) | $1.10 | $1.01 | 35.70 K | $14.65 M |
| 07/14/2026 | $1.05 | $1.03 (-1.9%) | $1.11 | $1.03 | 62.20 K | $14.10 M |
| 07/13/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 14.97 K | $13.97 M |
| 07/10/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.06 | 110.23 K | $14.79 M |
| 07/09/2026 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.08 | 76.92 K | $14.79 M |
| 07/08/2026 | $1.10 | $1.10 (0%) | $1.10 | $1.06 | 106.32 K | $15.06 M |
| 07/07/2026 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.08 | 104.35 K | $14.79 M |
| 07/06/2026 | $1.15 | $1.16 (0.87%) | $1.16 | $1.10 | 107.82 K | $15.88 M |
| 07/02/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 41.10 K | $15.06 M |
| 07/01/2026 | $1.12 | $1.12 (0%) | $1.17 | $1.10 | 62.05 K | $15.34 M |
| 06/30/2026 | $1.09 | $1.11 (1.83%) | $1.14 | $1.08 | 42.11 K | $15.20 M |
| 06/29/2026 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.08 | 56.51 K | $14.79 M |
| 06/26/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.07 | 88.91 K | $15.47 M |
| 06/25/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.06 | 56.27 K | $14.51 M |
| 06/24/2026 | $1.10 | $1.10 (0%) | $1.17 | $1.10 | 123.67 K | $15.06 M |
| 06/23/2026 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.16 | 154.50 K | $16.16 M |
| 06/22/2026 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.26 | 82.83 K | $17.25 M |
| 06/18/2026 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.27 | 91.80 K | $17.39 M |
| 06/17/2026 | $1.29 | $1.30 (0.78%) | $1.38 | $1.29 | 98.11 K | $17.80 M |
| 06/16/2026 | $1.29 | $1.30 (0.78%) | $1.35 | $1.28 | 94.60 K | $17.80 M |
| 06/15/2026 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.31 | 100.08 K | $17.94 M |
| 06/12/2026 | $1.26 | $1.31 (3.97%) | $1.37 | $1.25 | 132.72 K | $17.94 M |
| 06/11/2026 | $1.23 | $1.25 (1.63%) | $1.26 | $1.22 | 158.91 K | $17.12 M |
| 06/10/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.22 | 160.50 K | $16.71 M |
| 06/09/2026 | $1.26 | $1.25 (-0.79%) | $1.32 | $1.25 | 164.04 K | $17.12 M |
| 06/08/2026 | $1.29 | $1.26 (-2.33%) | $1.33 | $1.22 | 78.11 K | $17.25 M |
| 06/05/2026 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.27 | 117.03 K | $17.53 M |
| 06/04/2026 | $1.37 | $1.41 (2.92%) | $1.41 | $1.35 | 91.91 K | $19.31 M |
| 06/03/2026 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.33 | 170.18 K | $18.49 M |
| 06/02/2026 | $1.28 | $1.40 (9.37%) | $1.45 | $1.28 | 265.38 K | $19.17 M |
| 06/01/2026 | $1.32 | $1.31 (-0.76%) | $1.38 | $1.30 | 146.10 K | $17.94 M |
| 05/29/2026 | $1.33 | $1.38 (3.76%) | $1.42 | $1.28 | 181.42 K | $18.90 M |
| 05/28/2026 | $1.29 | $1.33 (3.1%) | $1.37 | $1.26 | 108.82 K | $18.21 M |
| 05/27/2026 | $1.25 | $1.28 (2.4%) | $1.31 | $1.25 | 46.00 K | $17.53 M |
| 05/26/2026 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.27 | 60.71 K | $18.07 M |
| 05/22/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.24 | 83.10 K | $17.66 M |
| 05/21/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.20 | 129.32 K | $17.25 M |
| 05/20/2026 | $1.25 | $1.29 (3.2%) | $1.35 | $1.25 | 93.81 K | $17.66 M |
| 05/19/2026 | $1.27 | $1.29 (1.57%) | $1.34 | $1.20 | 138.01 K | $17.66 M |
| 05/18/2026 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.27 | 122.20 K | $17.94 M |
| 05/15/2026 | $1.26 | $1.34 (6.35%) | $1.39 | $1.25 | 146.75 K | $18.35 M |
| 05/14/2026 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.35 | 86.20 K | $18.49 M |
| 05/13/2026 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 60.83 K | $18.62 M |
| 05/12/2026 | $1.35 | $1.36 (0.74%) | $1.39 | $1.31 | 104.91 K | $18.62 M |
| 05/11/2026 | $1.32 | $1.34 (1.52%) | $1.38 | $1.32 | 156.20 K | $18.35 M |
| 05/08/2026 | $1.33 | $1.37 (3.01%) | $1.41 | $1.32 | 44.20 K | $18.76 M |
| 05/07/2026 | $1.33 | $1.33 (0%) | $1.44 | $1.31 | 279.44 K | $18.21 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.
