Skip to main content
AUST logo

Austin Gold Corp.

AUSTNYSEAMERICANMaterialsGold

$0.83Today:- (-)1Y −65.15%

As of Oct 16, 2026 close

Market cap
$11.50M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.75$3.92
Volume (live)
-
Avg. volume (3M)
47.18K

Austin Gold (AUST) Historical Stock Prices

Analyze Austin Gold (AUST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Austin Gold (AUST) Interactive Price Chart

Interactive historical price chart showing Austin Gold stock price movements and trends across multiple time periods.

Loading chart...

AUST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AUST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.860.860.780.830.8334.42K
Oct 15, 20260.791.030.770.840.84651.77K
Oct 14, 20260.920.950.710.730.7388.07K
Oct 13, 20260.950.960.920.940.9417.11K
Oct 12, 20260.980.980.960.970.978.84K
Oct 9, 20260.970.980.950.980.9817.73K
Oct 8, 20260.961.000.960.970.9716.71K
Oct 7, 20261.001.030.950.980.9834.49K
Oct 6, 20260.981.040.981.001.009.37K
Oct 5, 20260.990.990.970.970.9711.14K
Oct 2, 20261.041.040.970.990.998.06K
Oct 1, 20261.031.030.970.970.9762.77K
Sep 30, 20260.981.050.980.980.9828.70K
Sep 29, 20261.031.030.950.970.9737.13K
Sep 28, 20261.071.081.021.061.0631.62K
Sep 25, 20261.101.101.081.081.084.50K
Sep 24, 20261.121.121.071.091.0945.21K
Sep 23, 20261.131.131.071.121.1246.17K
Sep 22, 20261.111.151.111.131.1323.19K
Sep 21, 20261.141.141.111.111.1111.81K
Sep 18, 20261.121.131.121.131.134.65K
Sep 17, 20261.151.151.121.121.1213.14K
Sep 16, 20261.161.161.121.141.148.37K
Sep 15, 20261.121.161.121.161.1635.53K
Sep 14, 20261.201.201.131.151.1519.47K
Sep 11, 20261.161.171.151.151.159.82K
Sep 10, 20261.151.181.151.171.1724.53K
Sep 9, 20261.201.211.161.161.168.63K
Sep 8, 20261.211.251.211.221.2216.94K
Sep 4, 20261.171.251.161.231.2385.50K
Sep 3, 20261.181.271.181.191.1962.55K
Sep 2, 20261.171.291.161.161.16120.44K
Sep 1, 20261.151.221.151.161.1635.53K
Aug 31, 20261.191.221.151.191.19115.38K
Aug 28, 20261.271.301.151.191.19116.59K
Aug 27, 20261.231.311.231.251.2597.66K
Aug 26, 20261.331.351.291.311.3124.45K
Aug 25, 20261.331.351.311.351.3545.58K
Aug 24, 20261.351.441.311.321.32203.51K
Aug 21, 20261.291.351.281.351.3527.08K
Aug 20, 20261.221.311.221.261.2618.25K
Aug 19, 20261.211.271.201.251.2552.10K
Aug 18, 20261.251.281.161.161.16118.86K
Aug 17, 20261.311.341.221.261.2680.49K
Aug 14, 20261.291.381.251.311.31122.14K
Aug 13, 20261.261.311.231.291.29150.74K
Aug 12, 20261.351.351.291.291.29117.91K
Aug 11, 20261.261.381.231.351.35366.45K
Aug 10, 20261.181.281.171.281.2840.77K
Aug 7, 20261.231.251.171.191.19159.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.