Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Austin Gold Corp. (AUST)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7400-0.0700 (-3.87%)
At close: 03:59PM EDT
1.8000 +0.06 (+3.45%)
After hours: 07:54PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.77001.88001.73001.74001.740084,500
Aug 11, 20221.99001.99801.77001.81001.8100171,900
Aug 10, 20221.90001.92001.85001.92001.920093,500
Aug 09, 20221.90002.05001.82001.92001.9200205,700
Aug 08, 20221.69001.97001.69001.85001.8500187,300
Aug 05, 20221.72001.85001.69001.71001.710088,300
Aug 04, 20221.81001.84001.73001.78001.780089,300
Aug 03, 20221.78001.89001.70001.75001.7500304,200
Aug 02, 20221.62001.86001.62001.80001.8000508,200
Aug 01, 20221.75001.75001.57001.60001.6000283,100
Jul 29, 20221.74001.99001.66001.73001.7300934,300
Jul 28, 20221.67901.79001.65001.66001.6600266,600
Jul 27, 20221.68001.68501.64001.67001.670044,100
Jul 26, 20221.68101.68201.65001.66001.660016,100
Jul 25, 20221.70001.73001.64001.67001.670050,500
Jul 22, 20221.70001.79001.65001.67001.6700119,200
Jul 21, 20221.70001.70001.64001.65001.650057,900
Jul 20, 20221.71001.74001.63001.63001.630081,900
Jul 19, 20221.65001.69001.62001.65801.658030,400
Jul 18, 20221.61501.74001.61001.64001.640051,600
Jul 15, 20221.62001.64001.60001.61701.617016,000
Jul 14, 20221.62001.70001.60001.62001.620075,400
Jul 13, 20221.61001.66001.61001.63001.630055,900
Jul 12, 20221.68001.75001.61001.67001.6700186,400
Jul 11, 20221.72001.72001.64001.66001.660027,800
Jul 08, 20221.67001.72001.64001.71001.710038,700
Jul 07, 20221.64001.71001.62001.66501.6650136,000
Jul 06, 20221.64001.79001.61001.65001.6500147,000
Jul 05, 20221.81001.89001.55001.65001.6500413,100
Jul 01, 20221.81002.11601.75001.82001.8200544,300
Jun 30, 20222.10002.12001.76001.81001.8100222,100
Jun 29, 20222.03002.23701.98002.05002.0500254,600
Jun 28, 20222.06002.23001.96002.05002.0500197,100
Jun 27, 20222.16002.25002.12002.14002.1400147,300
Jun 24, 20222.21002.25002.15002.21102.2110109,600
Jun 23, 20222.30002.35002.15002.20002.2000275,900
Jun 22, 20222.24002.45002.18502.26002.2600410,800
Jun 21, 20222.24002.39002.20002.27002.2700237,100
Jun 17, 20222.38002.38002.17002.28002.2800318,000
Jun 16, 20222.28002.55002.12002.30002.30001,628,200
Jun 15, 20221.78002.40001.73002.23002.23006,999,200
Jun 14, 20221.70101.80001.70001.75001.7500152,200
Jun 13, 20221.92001.95001.71001.73001.7300421,400
Jun 10, 20221.74001.99001.71001.94001.9400762,400
Jun 09, 20222.00002.04001.75001.75001.7500300,600
Jun 08, 20221.71002.07001.65001.99001.99001,042,500
Jun 07, 20221.65001.73001.64001.71001.7100121,200
Jun 06, 20221.71001.73001.62001.67001.6700144,600
Jun 03, 20221.70001.73001.68001.70001.7000102,200
Jun 02, 20221.66001.78001.66001.74001.7400262,800
Jun 01, 20221.70201.81001.66001.67001.6700349,300
May 31, 20221.66001.75001.66001.72001.7200278,700
May 27, 20221.67001.74001.65001.69001.6900376,900
May 26, 20221.68001.75001.61001.68001.6800309,700
May 25, 20221.74001.88001.62001.70001.7000371,500
May 24, 20221.75001.92001.69001.76001.7600586,400
May 23, 20221.84001.92001.79001.83001.8300319,300
May 20, 20221.96002.02001.80001.84001.8400526,200
May 19, 20221.67002.40001.67002.07002.07004,875,600
May 18, 20221.72001.89501.67001.71001.7100421,300
May 17, 20221.97001.97001.75001.76001.7600494,900
May 16, 20221.85001.95001.75001.85001.8500503,400
May 13, 20221.81002.04001.72001.81501.81501,029,000
May 12, 20221.84001.95001.75001.78901.7890871,800
May 11, 20222.16002.47001.88001.95001.95001,673,400
May 10, 20222.77003.09502.30002.35002.35002,149,900
May 09, 20222.70003.73002.50002.79002.79009,728,600
May 06, 20223.41003.46002.88002.96002.96002,200,800
May 05, 20225.19005.81003.49003.72003.720014,225,500
May 04, 20226.500029.00004.15004.37004.37008,084,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement