Advertisement
Advertisement
Austin Gold Corp. (AUST)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 1.7700 | 1.8800 | 1.7300 | 1.7400 | 1.7400 | 84,500 |
| Aug 11, 2022 | 1.9900 | 1.9980 | 1.7700 | 1.8100 | 1.8100 | 171,900 |
| Aug 10, 2022 | 1.9000 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 93,500 |
| Aug 09, 2022 | 1.9000 | 2.0500 | 1.8200 | 1.9200 | 1.9200 | 205,700 |
| Aug 08, 2022 | 1.6900 | 1.9700 | 1.6900 | 1.8500 | 1.8500 | 187,300 |
| Aug 05, 2022 | 1.7200 | 1.8500 | 1.6900 | 1.7100 | 1.7100 | 88,300 |
| Aug 04, 2022 | 1.8100 | 1.8400 | 1.7300 | 1.7800 | 1.7800 | 89,300 |
| Aug 03, 2022 | 1.7800 | 1.8900 | 1.7000 | 1.7500 | 1.7500 | 304,200 |
| Aug 02, 2022 | 1.6200 | 1.8600 | 1.6200 | 1.8000 | 1.8000 | 508,200 |
| Aug 01, 2022 | 1.7500 | 1.7500 | 1.5700 | 1.6000 | 1.6000 | 283,100 |
| Jul 29, 2022 | 1.7400 | 1.9900 | 1.6600 | 1.7300 | 1.7300 | 934,300 |
| Jul 28, 2022 | 1.6790 | 1.7900 | 1.6500 | 1.6600 | 1.6600 | 266,600 |
| Jul 27, 2022 | 1.6800 | 1.6850 | 1.6400 | 1.6700 | 1.6700 | 44,100 |
| Jul 26, 2022 | 1.6810 | 1.6820 | 1.6500 | 1.6600 | 1.6600 | 16,100 |
| Jul 25, 2022 | 1.7000 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 50,500 |
| Jul 22, 2022 | 1.7000 | 1.7900 | 1.6500 | 1.6700 | 1.6700 | 119,200 |
| Jul 21, 2022 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 57,900 |
| Jul 20, 2022 | 1.7100 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 81,900 |
| Jul 19, 2022 | 1.6500 | 1.6900 | 1.6200 | 1.6580 | 1.6580 | 30,400 |
| Jul 18, 2022 | 1.6150 | 1.7400 | 1.6100 | 1.6400 | 1.6400 | 51,600 |
| Jul 15, 2022 | 1.6200 | 1.6400 | 1.6000 | 1.6170 | 1.6170 | 16,000 |
| Jul 14, 2022 | 1.6200 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 75,400 |
| Jul 13, 2022 | 1.6100 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 55,900 |
| Jul 12, 2022 | 1.6800 | 1.7500 | 1.6100 | 1.6700 | 1.6700 | 186,400 |
| Jul 11, 2022 | 1.7200 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 27,800 |
| Jul 08, 2022 | 1.6700 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 38,700 |
| Jul 07, 2022 | 1.6400 | 1.7100 | 1.6200 | 1.6650 | 1.6650 | 136,000 |
| Jul 06, 2022 | 1.6400 | 1.7900 | 1.6100 | 1.6500 | 1.6500 | 147,000 |
| Jul 05, 2022 | 1.8100 | 1.8900 | 1.5500 | 1.6500 | 1.6500 | 413,100 |
| Jul 01, 2022 | 1.8100 | 2.1160 | 1.7500 | 1.8200 | 1.8200 | 544,300 |
| Jun 30, 2022 | 2.1000 | 2.1200 | 1.7600 | 1.8100 | 1.8100 | 222,100 |
| Jun 29, 2022 | 2.0300 | 2.2370 | 1.9800 | 2.0500 | 2.0500 | 254,600 |
| Jun 28, 2022 | 2.0600 | 2.2300 | 1.9600 | 2.0500 | 2.0500 | 197,100 |
| Jun 27, 2022 | 2.1600 | 2.2500 | 2.1200 | 2.1400 | 2.1400 | 147,300 |
| Jun 24, 2022 | 2.2100 | 2.2500 | 2.1500 | 2.2110 | 2.2110 | 109,600 |
| Jun 23, 2022 | 2.3000 | 2.3500 | 2.1500 | 2.2000 | 2.2000 | 275,900 |
| Jun 22, 2022 | 2.2400 | 2.4500 | 2.1850 | 2.2600 | 2.2600 | 410,800 |
| Jun 21, 2022 | 2.2400 | 2.3900 | 2.2000 | 2.2700 | 2.2700 | 237,100 |
| Jun 17, 2022 | 2.3800 | 2.3800 | 2.1700 | 2.2800 | 2.2800 | 318,000 |
| Jun 16, 2022 | 2.2800 | 2.5500 | 2.1200 | 2.3000 | 2.3000 | 1,628,200 |
| Jun 15, 2022 | 1.7800 | 2.4000 | 1.7300 | 2.2300 | 2.2300 | 6,999,200 |
| Jun 14, 2022 | 1.7010 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 152,200 |
| Jun 13, 2022 | 1.9200 | 1.9500 | 1.7100 | 1.7300 | 1.7300 | 421,400 |
| Jun 10, 2022 | 1.7400 | 1.9900 | 1.7100 | 1.9400 | 1.9400 | 762,400 |
| Jun 09, 2022 | 2.0000 | 2.0400 | 1.7500 | 1.7500 | 1.7500 | 300,600 |
| Jun 08, 2022 | 1.7100 | 2.0700 | 1.6500 | 1.9900 | 1.9900 | 1,042,500 |
| Jun 07, 2022 | 1.6500 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 121,200 |
| Jun 06, 2022 | 1.7100 | 1.7300 | 1.6200 | 1.6700 | 1.6700 | 144,600 |
| Jun 03, 2022 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 102,200 |
| Jun 02, 2022 | 1.6600 | 1.7800 | 1.6600 | 1.7400 | 1.7400 | 262,800 |
| Jun 01, 2022 | 1.7020 | 1.8100 | 1.6600 | 1.6700 | 1.6700 | 349,300 |
| May 31, 2022 | 1.6600 | 1.7500 | 1.6600 | 1.7200 | 1.7200 | 278,700 |
| May 27, 2022 | 1.6700 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 376,900 |
| May 26, 2022 | 1.6800 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 309,700 |
| May 25, 2022 | 1.7400 | 1.8800 | 1.6200 | 1.7000 | 1.7000 | 371,500 |
| May 24, 2022 | 1.7500 | 1.9200 | 1.6900 | 1.7600 | 1.7600 | 586,400 |
| May 23, 2022 | 1.8400 | 1.9200 | 1.7900 | 1.8300 | 1.8300 | 319,300 |
| May 20, 2022 | 1.9600 | 2.0200 | 1.8000 | 1.8400 | 1.8400 | 526,200 |
| May 19, 2022 | 1.6700 | 2.4000 | 1.6700 | 2.0700 | 2.0700 | 4,875,600 |
| May 18, 2022 | 1.7200 | 1.8950 | 1.6700 | 1.7100 | 1.7100 | 421,300 |
| May 17, 2022 | 1.9700 | 1.9700 | 1.7500 | 1.7600 | 1.7600 | 494,900 |
| May 16, 2022 | 1.8500 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 503,400 |
| May 13, 2022 | 1.8100 | 2.0400 | 1.7200 | 1.8150 | 1.8150 | 1,029,000 |
| May 12, 2022 | 1.8400 | 1.9500 | 1.7500 | 1.7890 | 1.7890 | 871,800 |
| May 11, 2022 | 2.1600 | 2.4700 | 1.8800 | 1.9500 | 1.9500 | 1,673,400 |
| May 10, 2022 | 2.7700 | 3.0950 | 2.3000 | 2.3500 | 2.3500 | 2,149,900 |
| May 09, 2022 | 2.7000 | 3.7300 | 2.5000 | 2.7900 | 2.7900 | 9,728,600 |
| May 06, 2022 | 3.4100 | 3.4600 | 2.8800 | 2.9600 | 2.9600 | 2,200,800 |
| May 05, 2022 | 5.1900 | 5.8100 | 3.4900 | 3.7200 | 3.7200 | 14,225,500 |
| May 04, 2022 | 6.5000 | 29.0000 | 4.1500 | 4.3700 | 4.3700 | 8,084,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
