Australia markets closed

Austin Gold Corp. (AUST)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.9595-0.0147 (-1.51%)
At close: 03:58PM EDT
0.9400 -0.02 (-2.03%)
After hours: 07:04PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.95000.98200.94700.96000.960045,000
09 May 20240.96000.98900.95000.97400.974050,100
08 May 20240.96101.00000.95000.98900.989042,700
07 May 20241.01001.01000.96300.98400.984017,400
06 May 20240.98001.00000.95000.98500.985048,200
03 May 20240.99101.02000.97000.98900.989086,700
02 May 20241.05001.05000.96001.02001.0200151,600
01 May 20241.04001.04001.00001.01001.010056,300
30 Apr 20240.92001.05800.88801.02001.0200316,000
29 Apr 20240.87000.93000.87000.92000.920047,600
26 Apr 20240.90000.94000.86600.88000.880096,200
25 Apr 20240.88000.94200.84000.90700.9070182,100
24 Apr 20240.87300.92000.84000.88000.8800186,400
23 Apr 20240.96000.97000.82200.87400.8740287,300
22 Apr 20241.09001.12700.94000.97000.9700109,700
19 Apr 20241.11001.16001.09001.14001.1400110,100
18 Apr 20241.20001.22901.11001.13001.130073,800
17 Apr 20241.22001.22001.12001.15001.1500115,400
16 Apr 20241.19001.24001.13001.24001.2400278,800
15 Apr 20241.15001.16001.08001.11001.110066,500
12 Apr 20241.11001.36001.11001.15001.1500312,900
11 Apr 20241.20001.26001.10001.10001.1000216,300
10 Apr 20241.27001.27001.12501.21001.2100195,900
09 Apr 20241.31001.35001.23001.32001.3200147,300
08 Apr 20241.31001.33001.23001.30001.300064,800
05 Apr 20241.37001.40001.22001.29001.2900241,200
04 Apr 20241.38001.40001.32001.35501.3550113,600
03 Apr 20241.40001.43001.31001.40001.4000162,400
02 Apr 20241.43001.50001.19001.32001.3200305,700
01 Apr 20241.21001.45001.17001.40001.4000255,200
28 Mar 20241.15001.21001.14001.21001.210038,200
27 Mar 20241.21001.23001.16101.18001.180019,600
26 Mar 20241.21001.30001.11001.22001.2200132,800
25 Mar 20241.34001.40001.19001.21001.2100131,800
22 Mar 20241.12001.43001.12001.34001.3400181,500
21 Mar 20241.28001.29001.04001.10001.1000173,400
20 Mar 20241.51001.51901.22001.33001.3300179,200
19 Mar 20241.52001.57001.44001.50001.5000150,400
18 Mar 20241.45001.63001.32001.46001.4600311,600
15 Mar 20241.39001.66001.27001.32001.3200399,800
14 Mar 20241.29001.39001.29001.35001.3500202,100
13 Mar 20241.19001.35001.13001.27001.2700221,100
12 Mar 20241.22001.22001.16001.16001.160048,000
11 Mar 20241.16001.23101.13001.18001.180039,900
08 Mar 20241.23001.25001.07001.16001.160046,900
07 Mar 20241.10001.25001.10001.19001.1900162,400
06 Mar 20240.96001.10000.94101.09501.0950140,300
05 Mar 20240.95000.95000.91400.93700.937071,400
04 Mar 20240.93000.94000.89000.90000.900054,800
01 Mar 20240.88000.93400.80700.90000.9000101,500
29 Feb 20240.82000.88200.81000.85000.850040,400
28 Feb 20240.83000.88000.80000.80000.800015,300
27 Feb 20240.89000.89100.80000.82000.820024,800
26 Feb 20240.91000.91000.86100.86100.861056,700
23 Feb 20240.88900.92300.87500.90000.900045,800
22 Feb 20240.92000.92000.86100.86700.867017,100
21 Feb 20240.89000.91800.87000.90000.900019,800
20 Feb 20240.96000.96000.86100.86800.868042,900
16 Feb 20240.86100.95000.86100.93500.935049,700
15 Feb 20240.96000.97000.86100.88000.880026,800
14 Feb 20240.94000.95000.86100.92000.920019,800
13 Feb 20240.99000.99000.85000.90000.9000124,300
12 Feb 20240.93300.97000.93300.95900.9590138,800
09 Feb 20240.90000.96000.80000.84000.8400126,600
08 Feb 20240.75000.99000.72000.82000.8200223,700
07 Feb 20240.71700.71700.62000.63000.630030,700
06 Feb 20240.65000.72000.62300.68300.683025,200
05 Feb 20240.74500.74900.72000.72000.720011,100
02 Feb 20240.74000.74000.71500.72000.720014,600
01 Feb 20240.74000.74000.68800.70700.70709,200
31 Jan 20240.74000.74000.70000.71500.715011,800
30 Jan 20240.66500.74000.66500.74000.740033,300
29 Jan 20240.67400.70100.66000.66000.66007,200
26 Jan 20240.65500.68000.65500.65500.65503,600
25 Jan 20240.63000.67000.63000.65000.650013,700
24 Jan 20240.66200.66700.63000.63000.630016,600
23 Jan 20240.65500.66000.65500.66000.660013,500
22 Jan 20240.66900.68700.65000.65200.652013,600
19 Jan 20240.67000.67300.63500.67300.673021,700
18 Jan 20240.72000.72000.66000.66000.66003,600
17 Jan 20240.65500.68900.65500.65500.65505,900
16 Jan 20240.66500.67800.66500.66500.66504,700
12 Jan 20240.73000.73000.66000.66000.660011,700
11 Jan 20240.72000.72000.65000.68100.681021,700
10 Jan 20240.73000.74000.69000.69000.69009,500
09 Jan 20240.70800.74000.69000.70100.70106,100
08 Jan 20240.74000.74000.68000.69000.69003,400
05 Jan 20240.68300.74000.67500.69000.69005,200
04 Jan 20240.69400.70000.66000.68300.68305,000
03 Jan 20240.73900.73900.69800.70000.70008,100
02 Jan 20240.74000.74000.66000.70500.705021,600
29 Dec 20230.75000.75000.69000.74000.740016,200
28 Dec 20230.70000.74000.70000.70000.700014,600
27 Dec 20230.73500.75000.67500.70200.702031,500
26 Dec 20230.67000.72900.67000.70000.70004,500
22 Dec 20230.73000.73000.68500.68500.685019,900
21 Dec 20230.68100.72000.67500.68800.688010,900
20 Dec 20230.72000.72000.67500.70000.700011,100
19 Dec 20230.73000.73000.66000.71200.71209,800
18 Dec 20230.69100.70000.69000.70000.70008,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...