5 DAY PERFORMANCE
+12.23%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
-16.13%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+11.43%
Austin Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.35 | $1.37 (1.11%) | $1.41 | $1.35 | 32.47 K | $18.71 M |
| 05/05/2026 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.28 | 69.02 K | $17.66 M |
| 05/04/2026 | $1.38 | $1.38 (0%) | $1.39 | $1.33 | 39.70 K | $18.90 M |
| 05/01/2026 | $1.37 | $1.39 (1.46%) | $1.39 | $1.34 | 57.34 K | $19.03 M |
| 04/30/2026 | $1.34 | $1.38 (2.99%) | $1.39 | $1.30 | 66.53 K | $18.90 M |
| 04/29/2026 | $1.30 | $1.31 (0.77%) | $1.34 | $1.27 | 75.60 K | $17.94 M |
| 04/28/2026 | $1.31 | $1.30 (-0.76%) | $1.37 | $1.26 | 76.93 K | $17.80 M |
| 04/27/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.32 | 75.32 K | $19.03 M |
| 04/24/2026 | $1.41 | $1.42 (0.71%) | $1.45 | $1.37 | 90.25 K | $19.44 M |
| 04/23/2026 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.38 | 49.26 K | $19.58 M |
| 04/22/2026 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.42 | 51.00 K | $19.72 M |
| 04/21/2026 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.38 | 141.45 K | $19.44 M |
| 04/20/2026 | $1.46 | $1.50 (2.74%) | $1.50 | $1.46 | 28.33 K | $20.54 M |
| 04/17/2026 | $1.50 | $1.50 (0%) | $1.60 | $1.41 | 270.58 K | $20.54 M |
| 04/16/2026 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.45 | 54.35 K | $20.13 M |
| 04/15/2026 | $1.47 | $1.48 (0.68%) | $1.49 | $1.42 | 33.03 K | $20.27 M |
| 04/14/2026 | $1.45 | $1.45 (0%) | $1.48 | $1.41 | 103.56 K | $19.85 M |
| 04/13/2026 | $1.37 | $1.44 (5.11%) | $1.48 | $1.37 | 58.10 K | $19.72 M |
| 04/10/2026 | $1.38 | $1.39 (0.72%) | $1.42 | $1.37 | 56.20 K | $19.03 M |
| 04/09/2026 | $1.44 | $1.40 (-2.78%) | $1.48 | $1.38 | 58.41 K | $19.17 M |
| 04/08/2026 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.40 | 90.32 K | $19.58 M |
| 04/07/2026 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.42 | 54.73 K | $19.58 M |
| 04/06/2026 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.47 | 78.21 K | $20.54 M |
| 04/02/2026 | $1.43 | $1.54 (7.69%) | $1.54 | $1.41 | 82.22 K | $21.09 M |
| 04/01/2026 | $1.50 | $1.51 (0.67%) | $1.58 | $1.45 | 170.60 K | $20.68 M |
| 03/31/2026 | $1.36 | $1.45 (6.62%) | $1.45 | $1.32 | 58.20 K | $19.85 M |
| 03/30/2026 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.30 | 39.65 K | $17.80 M |
| 03/27/2026 | $1.34 | $1.37 (2.24%) | $1.42 | $1.34 | 86.50 K | $18.76 M |
| 03/26/2026 | $1.35 | $1.33 (-1.48%) | $1.43 | $1.32 | 133.03 K | $18.21 M |
| 03/25/2026 | $1.42 | $1.39 (-2.11%) | $1.45 | $1.36 | 122.90 K | $19.03 M |
| 03/24/2026 | $1.35 | $1.39 (2.96%) | $1.45 | $1.33 | 139.25 K | $19.03 M |
| 03/23/2026 | $1.27 | $1.35 (6.3%) | $1.40 | $1.27 | 132.03 K | $18.49 M |
| 03/20/2026 | $1.39 | $1.29 (-7.19%) | $1.40 | $1.27 | 153.09 K | $17.66 M |
| 03/19/2026 | $1.36 | $1.40 (2.94%) | $1.48 | $1.36 | 136.12 K | $19.17 M |
| 03/18/2026 | $1.43 | $1.47 (2.8%) | $1.48 | $1.38 | 165.83 K | $20.13 M |
| 03/17/2026 | $1.41 | $1.45 (2.84%) | $1.48 | $1.41 | 115.70 K | $19.85 M |
| 03/16/2026 | $1.41 | $1.46 (3.55%) | $1.50 | $1.39 | 226.76 K | $19.99 M |
| 03/13/2026 | $1.49 | $1.37 (-8.05%) | $1.58 | $1.36 | 383.35 K | $18.76 M |
| 03/12/2026 | $1.58 | $1.49 (-5.7%) | $1.58 | $1.45 | 142.61 K | $20.40 M |
| 03/11/2026 | $1.54 | $1.59 (3.25%) | $1.63 | $1.51 | 116.53 K | $21.77 M |
| 03/10/2026 | $1.59 | $1.58 (-0.63%) | $1.68 | $1.57 | 293.44 K | $21.63 M |
| 03/09/2026 | $1.50 | $1.62 (8%) | $1.62 | $1.41 | 190.43 K | $22.18 M |
| 03/06/2026 | $1.55 | $1.53 (-1.29%) | $1.61 | $1.48 | 224.23 K | $20.95 M |
| 03/05/2026 | $1.72 | $1.54 (-10.47%) | $1.74 | $1.52 | 463.49 K | $21.09 M |
| 03/04/2026 | $1.85 | $1.76 (-4.86%) | $1.87 | $1.74 | 220.29 K | $24.10 M |
| 03/03/2026 | $1.93 | $1.81 (-6.22%) | $1.95 | $1.70 | 300.27 K | $24.78 M |
| 03/02/2026 | $2.09 | $1.98 (-5.26%) | $2.09 | $1.96 | 282.88 K | $27.11 M |
| 02/27/2026 | $2.05 | $2.04 (-0.49%) | $2.07 | $1.96 | 196.70 K | $27.93 M |
| 02/26/2026 | $2.01 | $2.05 (1.99%) | $2.06 | $1.90 | 245.30 K | $28.07 M |
| 02/25/2026 | $2.08 | $2.03 (-2.4%) | $2.16 | $1.99 | 393.13 K | $27.80 M |
| 02/24/2026 | $2.08 | $2.00 (-3.85%) | $2.14 | $2.00 | 207.10 K | $27.39 M |
| 02/23/2026 | $1.93 | $2.14 (10.88%) | $2.18 | $1.88 | 734.30 K | $28.87 M |
| 02/20/2026 | $1.84 | $1.89 (2.72%) | $1.98 | $1.81 | 276.30 K | $25.50 M |
| 02/19/2026 | $1.75 | $1.89 (8%) | $1.94 | $1.75 | 561.20 K | $25.50 M |
| 02/18/2026 | $1.79 | $1.79 (0%) | $1.80 | $1.72 | 231.60 K | $24.15 M |
| 02/17/2026 | $1.74 | $1.78 (2.3%) | $1.78 | $1.61 | 206.93 K | $24.02 M |
| 02/13/2026 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.77 | 356.90 K | $24.69 M |
| 02/12/2026 | $1.93 | $1.71 (-11.4%) | $1.93 | $1.65 | 408.81 K | $23.07 M |
| 02/11/2026 | $1.97 | $1.95 (-1.02%) | $2.00 | $1.86 | 334.73 K | $26.31 M |
| 02/10/2026 | $2.13 | $2.09 (-1.88%) | $2.13 | $1.98 | 388.42 K | $28.20 M |
| 02/09/2026 | $1.91 | $2.09 (9.42%) | $2.15 | $1.86 | 794.03 K | $28.20 M |
| 02/06/2026 | $1.73 | $1.86 (7.51%) | $1.91 | $1.70 | 422.83 K | $25.10 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.
