5 DAY PERFORMANCE
+19.41%
1 MONTH PERFORMANCE
+81.41%
3 MONTH PERFORMANCE
+58.99%
6 MONTH PERFORMANCE
+117.69%
YEAR-TO-DATE PERFORMANCE
+91.22%
1 YEAR PERFORMANCE
+116.03%
Austin Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.06 | $2.84 (-7.19%) | $3.40 | $2.50 | 11.05 M | $38.32 M |
| 01/28/2026 | $2.25 | $2.57 (14.22%) | $2.80 | $2.03 | 8.83 M | $34.67 M |
| 01/27/2026 | $2.24 | $2.22 (-0.89%) | $2.29 | $1.93 | 1.42 M | $29.95 M |
| 01/26/2026 | $2.50 | $2.30 (-8%) | $2.87 | $2.11 | 8.91 M | $31.03 M |
| 01/23/2026 | $2.00 | $2.37 (18.5%) | $3.92 | $1.96 | 47.75 M | $31.98 M |
| 01/22/2026 | $1.80 | $1.95 (8.33%) | $2.14 | $1.76 | 936.33 K | $26.31 M |
| 01/21/2026 | $1.84 | $1.77 (-3.8%) | $1.85 | $1.71 | 119.60 K | $23.88 M |
| 01/20/2026 | $1.82 | $1.80 (-1.1%) | $1.94 | $1.80 | 230.39 K | $24.29 M |
| 01/16/2026 | $1.74 | $1.74 (0%) | $1.82 | $1.72 | 28.70 K | $23.48 M |
| 01/15/2026 | $1.76 | $1.73 (-1.7%) | $1.83 | $1.72 | 56.82 K | $23.34 M |
| 01/14/2026 | $1.77 | $1.77 (0%) | $1.80 | $1.71 | 95.25 K | $23.88 M |
| 01/13/2026 | $1.84 | $1.77 (-3.8%) | $1.89 | $1.73 | 71.80 K | $23.88 M |
| 01/12/2026 | $1.72 | $1.80 (4.65%) | $1.92 | $1.71 | 155.56 K | $24.29 M |
| 01/09/2026 | $1.68 | $1.68 (0%) | $1.73 | $1.67 | 42.65 K | $22.67 M |
| 01/08/2026 | $1.59 | $1.68 (5.66%) | $1.73 | $1.57 | 74.08 K | $22.67 M |
| 01/07/2026 | $1.63 | $1.60 (-1.84%) | $1.67 | $1.59 | 52.90 K | $21.59 M |
| 01/06/2026 | $1.61 | $1.65 (2.48%) | $1.68 | $1.59 | 77.78 K | $22.26 M |
| 01/05/2026 | $1.59 | $1.58 (-0.63%) | $1.70 | $1.54 | 71.04 K | $21.32 M |
| 01/02/2026 | $1.50 | $1.54 (2.67%) | $1.55 | $1.46 | 46.32 K | $20.78 M |
| 12/31/2025 | $1.51 | $1.48 (-1.99%) | $1.61 | $1.48 | 130.93 K | $19.97 M |
| 12/30/2025 | $1.64 | $1.56 (-4.88%) | $1.70 | $1.53 | 131.30 K | $21.05 M |
| 12/29/2025 | $1.78 | $1.66 (-6.74%) | $1.79 | $1.57 | 169.70 K | $22.40 M |
| 12/26/2025 | $1.69 | $1.86 (10.06%) | $1.93 | $1.69 | 183.22 K | $25.10 M |
| 12/24/2025 | $1.80 | $1.67 (-7.22%) | $1.82 | $1.65 | 53.50 K | $22.53 M |
| 12/23/2025 | $1.86 | $1.83 (-1.61%) | $1.97 | $1.77 | 126.50 K | $24.69 M |
| 12/22/2025 | $1.81 | $1.85 (2.21%) | $1.93 | $1.77 | 90.45 K | $24.96 M |
| 12/19/2025 | $1.71 | $1.77 (3.51%) | $1.81 | $1.71 | 85.55 K | $23.88 M |
| 12/18/2025 | $1.79 | $1.75 (-2.23%) | $1.86 | $1.68 | 103.14 K | $23.61 M |
| 12/17/2025 | $1.85 | $1.81 (-2.16%) | $1.98 | $1.75 | 176.00 K | $24.42 M |
| 12/16/2025 | $1.79 | $1.80 (0.56%) | $1.91 | $1.79 | 38.41 K | $24.29 M |
| 12/15/2025 | $1.93 | $1.79 (-7.25%) | $1.96 | $1.75 | 189.55 K | $24.15 M |
| 12/12/2025 | $2.01 | $1.91 (-4.98%) | $2.15 | $1.91 | 160.92 K | $25.77 M |
| 12/11/2025 | $1.91 | $1.98 (3.66%) | $2.05 | $1.89 | 162.65 K | $26.71 M |
| 12/10/2025 | $1.84 | $1.90 (3.26%) | $2.07 | $1.84 | 183.60 K | $25.63 M |
| 12/09/2025 | $1.80 | $1.90 (5.56%) | $1.99 | $1.75 | 111.65 K | $25.63 M |
| 12/08/2025 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.73 | 44.09 K | $24.15 M |
| 12/05/2025 | $1.72 | $1.87 (8.72%) | $2.03 | $1.72 | 180.53 K | $25.23 M |
| 12/04/2025 | $1.65 | $1.67 (1.21%) | $1.70 | $1.61 | 31.60 K | $22.53 M |
| 12/03/2025 | $1.69 | $1.65 (-2.37%) | $1.85 | $1.65 | 101.40 K | $22.26 M |
| 12/02/2025 | $1.75 | $1.70 (-2.86%) | $1.79 | $1.67 | 59.13 K | $22.94 M |
| 12/01/2025 | $1.76 | $1.79 (1.7%) | $1.80 | $1.69 | 53.28 K | $24.15 M |
| 11/28/2025 | $1.75 | $1.73 (-1.14%) | $1.83 | $1.72 | 47.10 K | $23.34 M |
| 11/26/2025 | $1.61 | $1.74 (8.07%) | $1.80 | $1.61 | 135.73 K | $23.48 M |
| 11/25/2025 | $1.53 | $1.59 (3.92%) | $1.65 | $1.48 | 107.26 K | $21.45 M |
| 11/24/2025 | $1.42 | $1.51 (6.34%) | $1.57 | $1.42 | 45.82 K | $20.37 M |
| 11/21/2025 | $1.46 | $1.48 (1.37%) | $1.54 | $1.44 | 65.90 K | $19.97 M |
| 11/20/2025 | $1.61 | $1.50 (-6.83%) | $1.69 | $1.46 | 123.00 K | $20.24 M |
| 11/19/2025 | $1.59 | $1.61 (1.26%) | $1.63 | $1.51 | 116.73 K | $21.72 M |
| 11/18/2025 | $1.53 | $1.57 (2.61%) | $1.66 | $1.46 | 90.99 K | $21.18 M |
| 11/17/2025 | $1.49 | $1.53 (2.68%) | $1.68 | $1.49 | 82.72 K | $20.64 M |
| 11/14/2025 | $1.53 | $1.52 (-0.65%) | $1.60 | $1.46 | 56.10 K | $20.51 M |
| 11/13/2025 | $1.72 | $1.53 (-11.05%) | $1.72 | $1.53 | 75.00 K | $20.64 M |
| 11/12/2025 | $1.55 | $1.69 (9.03%) | $1.82 | $1.55 | 99.10 K | $22.80 M |
| 11/11/2025 | $1.58 | $1.55 (-1.9%) | $1.64 | $1.52 | 79.90 K | $20.91 M |
| 11/10/2025 | $1.58 | $1.62 (2.53%) | $1.71 | $1.54 | 80.40 K | $21.86 M |
| 11/07/2025 | $1.54 | $1.56 (1.3%) | $1.66 | $1.46 | 109.60 K | $21.05 M |
| 11/06/2025 | $1.60 | $1.56 (-2.5%) | $1.69 | $1.52 | 79.66 K | $21.05 M |
| 11/05/2025 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.64 | 28.36 K | $23.21 M |
| 11/04/2025 | $1.64 | $1.73 (5.49%) | $1.83 | $1.62 | 147.30 K | $23.34 M |
| 11/03/2025 | $1.66 | $1.65 (-0.6%) | $1.77 | $1.60 | 153.64 K | $22.26 M |
| 10/31/2025 | $1.77 | $1.67 (-5.65%) | $1.81 | $1.66 | 90.80 K | $22.16 M |
| 10/30/2025 | $1.88 | $1.78 (-5.32%) | $1.91 | $1.77 | 55.61 K | $23.62 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.
