-
5 DAY PERFORMANCE
+13.74% -
1 MONTH PERFORMANCE
-13.03% -
3 MONTH PERFORMANCE
+97.14% -
6 MONTH PERFORMANCE
+107.00% -
YEAR-TO-DATE PERFORMANCE
+179.73% -
1 YEAR PERFORMANCE
+187.74%
Austin Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.93 | $2.07 (7.25%) | $2.15 | $1.88 | 218,201 | $27.47 M |
| 11/21/2024 | $1.76 | $1.90 (7.95%) | $1.94 | $1.73 | 93,706 | $25.22 M |
| 11/20/2024 | $1.85 | $1.79 (-3.24%) | $1.96 | $1.79 | 74,800 | $23.76 M |
| 11/19/2024 | $1.83 | $1.87 (2.19%) | $1.95 | $1.77 | 116,801 | $24.82 M |
| 11/18/2024 | $1.70 | $1.82 (7.06%) | $1.99 | $1.70 | 280,801 | $24.15 M |
| 11/15/2024 | $1.68 | $1.68 (0%) | $1.86 | $1.52 | 482,581 | $22.30 M |
| 11/14/2024 | $2.02 | $1.78 (-11.88%) | $2.09 | $1.75 | 265,120 | $23.62 M |
| 11/13/2024 | $2.35 | $2.05 (-12.77%) | $2.42 | $2.03 | 261,235 | $27.21 M |
| 11/12/2024 | $2.33 | $2.34 (0.43%) | $2.35 | $2.24 | 136,705 | $31.06 M |
| 11/11/2024 | $2.49 | $2.39 (-4.02%) | $2.55 | $2.23 | 272,639 | $31.72 M |
| 11/08/2024 | $2.77 | $2.59 (-6.5%) | $2.77 | $2.48 | 256,853 | $34.37 M |
| 11/07/2024 | $2.33 | $2.70 (15.88%) | $2.85 | $2.33 | 269,400 | $35.83 M |
| 11/06/2024 | $2.66 | $2.33 (-12.41%) | $2.78 | $2.32 | 394,600 | $30.92 M |
| 11/05/2024 | $2.77 | $2.84 (2.53%) | $2.86 | $2.66 | 177,040 | $37.69 M |
| 11/04/2024 | $2.97 | $2.64 (-11.11%) | $2.97 | $2.60 | 237,211 | $35.04 M |
| 11/01/2024 | $2.80 | $2.94 (5%) | $3.10 | $2.80 | 249,400 | $39.02 M |
| 10/31/2024 | $3.06 | $2.77 (-9.48%) | $3.16 | $2.71 | 234,708 | $36.76 M |
| 10/30/2024 | $3.10 | $3.06 (-1.29%) | $3.19 | $2.90 | 253,600 | $40.61 M |
| 10/29/2024 | $2.77 | $3.10 (11.91%) | $3.14 | $2.76 | 745,900 | $41.14 M |
| 10/28/2024 | $2.27 | $2.74 (20.7%) | $2.75 | $2.25 | 582,135 | $36.36 M |
| 10/25/2024 | $2.35 | $2.19 (-6.81%) | $2.40 | $2.13 | 242,563 | $29.07 M |
| 10/24/2024 | $2.38 | $2.32 (-2.52%) | $2.40 | $2.16 | 452,831 | $30.79 M |
| 10/23/2024 | $2.50 | $2.38 (-4.8%) | $2.52 | $2.26 | 405,913 | $31.59 M |
| 10/22/2024 | $2.70 | $2.50 (-7.41%) | $2.72 | $2.37 | 513,906 | $33.18 M |
| 10/21/2024 | $3.02 | $2.56 (-15.23%) | $3.11 | $2.25 | 1.49 M | $33.98 M |
| 10/18/2024 | $1.85 | $2.43 (31.35%) | $2.49 | $1.85 | 1.28 M | $32.25 M |
| 10/17/2024 | $1.73 | $1.80 (4.05%) | $1.85 | $1.64 | 452,609 | $23.89 M |
| 10/16/2024 | $1.72 | $1.62 (-5.81%) | $1.72 | $1.56 | 222,447 | $21.50 M |
| 10/15/2024 | $1.76 | $1.66 (-5.68%) | $1.77 | $1.58 | 235,915 | $22.03 M |
| 10/14/2024 | $1.65 | $1.75 (6.06%) | $1.82 | $1.60 | 472,900 | $23.23 M |
| 10/11/2024 | $1.80 | $1.50 (-16.67%) | $2.01 | $1.45 | 493,535 | $19.91 M |
| 10/10/2024 | $1.40 | $1.69 (20.71%) | $1.69 | $1.35 | 535,700 | $22.43 M |
| 10/09/2024 | $1.30 | $1.30 (0%) | $1.34 | $1.21 | 147,824 | $17.25 M |
| 10/08/2024 | $1.27 | $1.27 (0%) | $1.33 | $1.21 | 104,000 | $16.86 M |
| 10/07/2024 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.17 | 91,844 | $15.93 M |
| 10/04/2024 | $1.49 | $1.26 (-15.44%) | $1.50 | $1.24 | 181,978 | $16.72 M |
| 10/03/2024 | $1.29 | $1.45 (12.4%) | $1.45 | $1.29 | 234,700 | $19.24 M |
| 10/02/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.18 | 223,100 | $16.86 M |
| 10/01/2024 | $1.18 | $1.28 (8.47%) | $1.28 | $1.17 | 266,642 | $16.99 M |
| 09/30/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.10 | 14,772 | $15.13 M |
| 09/27/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.09 | 44,800 | $15.13 M |
| 09/26/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.07 | 37,300 | $15.13 M |
| 09/25/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.12 | 30,400 | $15.13 M |
| 09/24/2024 | $1.05 | $1.14 (8.57%) | $1.16 | $1.03 | 119,100 | $15.13 M |
| 09/23/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $1.01 | 63,824 | $13.94 M |
| 09/20/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $0.98 | 108,700 | $13.94 M |
| 09/19/2024 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.99 | 45,400 | $13.14 M |
| 09/18/2024 | $1.00 | $1.00 (0.01%) | $1.03 | $0.96 | 42,521 | $13.27 M |
| 09/17/2024 | $1.00 | $0.96 (-4.35%) | $1.02 | $0.95 | 25,733 | $12.69 M |
| 09/16/2024 | $0.99 | $0.98 (-1.01%) | $1.04 | $0.97 | 44,200 | $13.01 M |
| 09/13/2024 | $0.93 | $0.97 (4.52%) | $1.06 | $0.90 | 157,700 | $12.90 M |
| 09/12/2024 | $0.90 | $0.92 (2.74%) | $0.93 | $0.87 | 82,146 | $12.27 M |
| 09/11/2024 | $0.87 | $0.88 (1.11%) | $0.90 | $0.87 | 20,500 | $11.68 M |
| 09/10/2024 | $0.87 | $0.88 (1.15%) | $0.94 | $0.87 | 19,339 | $11.68 M |
| 09/09/2024 | $0.97 | $0.88 (-9%) | $1.01 | $0.85 | 44,200 | $11.68 M |
| 09/06/2024 | $0.95 | $0.94 (-1.58%) | $0.97 | $0.93 | 16,600 | $12.41 M |
| 09/05/2024 | $0.95 | $0.93 (-2.56%) | $0.95 | $0.93 | 15,500 | $12.29 M |
| 09/04/2024 | $0.93 | $0.94 (1.08%) | $0.97 | $0.92 | 15,622 | $12.48 M |
| 09/03/2024 | $0.98 | $0.93 (-4.72%) | $0.98 | $0.93 | 22,220 | $12.36 M |
| 08/30/2024 | $1.02 | $0.99 (-2.99%) | $1.02 | $0.95 | 7,042 | $13.13 M |
| 08/29/2024 | $1.00 | $0.99 (-0.69%) | $1.00 | $0.96 | 6,616 | $13.13 M |
| 08/28/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.95 | 33,300 | $13.27 M |
| 08/27/2024 | $1.00 | $0.97 (-3.19%) | $1.04 | $0.97 | 29,018 | $12.85 M |
| 08/26/2024 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.01 | 8,902 | $13.54 M |
| 08/23/2024 | $1.03 | $1.05 (1.94%) | $1.07 | $0.98 | 21,200 | $13.94 M |