5 DAY PERFORMANCE
+36.84%
1 MONTH PERFORMANCE
+15.56%
3 MONTH PERFORMANCE
+22.83%
6 MONTH PERFORMANCE
+20.93%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
-13.81%
Austin Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
