Austin Gold Corp. Common Shares (AUST)
1.5200
+0.0500 (3.40%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 1.58 | 1.59 | 1.46 | 1.52 | 100,730 | 1.52 |
| 3/19/2025 | 1.49 | 1.50 | 1.40 | 1.47 | 81,670 | 1.47 |
| 3/18/2025 | 1.65 | 1.70 | 1.38 | 1.46 | 317,482 | 1.46 |
| 3/17/2025 | 1.41 | 1.67 | 1.41 | 1.57 | 209,155 | 1.57 |
| 3/14/2025 | 1.41 | 1.49 | 1.34 | 1.43 | 146,112 | 1.43 |
| 3/13/2025 | 1.38 | 1.48 | 1.26 | 1.28 | 222,125 | 1.28 |
| 3/12/2025 | 1.37 | 1.37 | 1.23 | 1.35 | 78,285 | 1.35 |
| 3/11/2025 | 1.14 | 1.29 | 1.14 | 1.27 | 98,620 | 1.27 |
| 3/10/2025 | 1.43 | 1.44 | 1.11 | 1.16 | 173,676 | 1.16 |
| 3/07/2025 | 1.33 | 1.45 | 1.33 | 1.38 | 30,103 | 1.38 |
| 3/06/2025 | 1.45 | 1.45 | 1.32 | 1.33 | 36,635 | 1.33 |
| 3/05/2025 | 1.30 | 1.46 | 1.30 | 1.44 | 220,489 | 1.44 |
| 3/04/2025 | 1.21 | 1.33 | 1.16 | 1.31 | 269,882 | 1.31 |
| 3/03/2025 | 1.19 | 1.35 | 1.19 | 1.20 | 214,880 | 1.20 |
| 2/28/2025 | 1.36 | 1.36 | 1.15 | 1.24 | 122,174 | 1.24 |
| 2/27/2025 | 1.24 | 1.31 | 1.24 | 1.24 | 92,094 | 1.24 |
| 2/26/2025 | 1.25 | 1.31 | 1.24 | 1.26 | 55,135 | 1.26 |
| 2/25/2025 | 1.30 | 1.32 | 1.15 | 1.25 | 84,725 | 1.25 |
| 2/24/2025 | 1.43 | 1.43 | 1.18 | 1.32 | 130,465 | 1.32 |
| 2/21/2025 | 1.49 | 1.53 | 1.37 | 1.42 | 72,365 | 1.42 |
| 2/20/2025 | 1.52 | 1.53 | 1.44 | 1.46 | 53,974 | 1.46 |
| 2/19/2025 | 1.51 | 1.56 | 1.47 | 1.50 | 14,154 | 1.50 |
| 2/18/2025 | 1.50 | 1.59 | 1.47 | 1.50 | 96,427 | 1.50 |
| 2/14/2025 | 1.65 | 1.69 | 1.45 | 1.52 | 173,374 | 1.52 |
| 2/13/2025 | 1.63 | 1.76 | 1.60 | 1.62 | 119,639 | 1.62 |
| 2/12/2025 | 1.57 | 1.80 | 1.57 | 1.60 | 228,101 | 1.60 |
| 2/11/2025 | 1.57 | 1.61 | 1.49 | 1.57 | 86,850 | 1.57 |
| 2/10/2025 | 1.50 | 1.59 | 1.50 | 1.57 | 190,893 | 1.57 |
| 2/07/2025 | 1.44 | 1.50 | 1.36 | 1.43 | 126,845 | 1.43 |
| 2/06/2025 | 1.42 | 1.45 | 1.36 | 1.41 | 68,064 | 1.41 |
| 2/05/2025 | 1.55 | 1.56 | 1.40 | 1.45 | 179,659 | 1.45 |
| 2/04/2025 | 1.55 | 1.60 | 1.40 | 1.44 | 202,234 | 1.44 |
| 2/03/2025 | 1.29 | 1.58 | 1.29 | 1.50 | 349,719 | 1.50 |
| 1/31/2025 | 1.33 | 1.54 | 1.31 | 1.35 | 269,363 | 1.35 |
| 1/30/2025 | 1.22 | 1.33 | 1.21 | 1.31 | 414,997 | 1.31 |
| 1/29/2025 | 1.19 | 1.25 | 1.16 | 1.18 | 49,147 | 1.18 |
| 1/28/2025 | 1.20 | 1.27 | 1.17 | 1.20 | 105,490 | 1.20 |
| 1/27/2025 | 1.19 | 1.29 | 1.19 | 1.20 | 50,565 | 1.20 |
| 1/24/2025 | 1.23 | 1.33 | 1.15 | 1.27 | 266,587 | 1.27 |
| 1/23/2025 | 1.23 | 1.24 | 1.14 | 1.18 | 51,932 | 1.18 |
| 1/22/2025 | 1.29 | 1.36 | 1.21 | 1.25 | 195,595 | 1.25 |
| 1/21/2025 | 1.14 | 1.31 | 1.12 | 1.21 | 151,457 | 1.21 |
| 1/17/2025 | 1.14 | 1.24 | 1.12 | 1.17 | 120,298 | 1.17 |
| 1/16/2025 | 1.07 | 1.19 | 1.05 | 1.15 | 191,775 | 1.15 |
| 1/15/2025 | 1.09 | 1.12 | 1.07 | 1.08 | 72,884 | 1.08 |
| 1/14/2025 | 1.11 | 1.14 | 1.09 | 1.09 | 54,022 | 1.09 |
| 1/13/2025 | 1.18 | 1.19 | 1.10 | 1.11 | 87,930 | 1.11 |
| 1/10/2025 | 1.25 | 1.27 | 1.17 | 1.17 | 84,414 | 1.17 |
| 1/08/2025 | 1.17 | 1.24 | 1.17 | 1.23 | 38,497 | 1.23 |
| 1/07/2025 | 1.25 | 1.31 | 1.18 | 1.18 | 82,667 | 1.18 |
| 1/06/2025 | 1.26 | 1.30 | 1.26 | 1.26 | 62,526 | 1.26 |
| 1/03/2025 | 1.25 | 1.31 | 1.25 | 1.26 | 40,894 | 1.26 |
| 1/02/2025 | 1.27 | 1.33 | 1.21 | 1.27 | 102,070 | 1.27 |
| 12/31/2024 | 1.27 | 0.00 | 1.27 | 1.25 | 0 | 1.25 |
| 12/30/2024 | 1.19 | 1.32 | 1.19 | 1.27 | 119,969 | 1.27 |
| 12/27/2024 | 1.28 | 1.31 | 1.17 | 1.18 | 122,326 | 1.18 |
| 12/26/2024 | 1.21 | 1.32 | 1.21 | 1.29 | 79,318 | 1.29 |
| 12/24/2024 | 1.23 | 1.25 | 1.21 | 1.22 | 24,545 | 1.22 |
| 12/23/2024 | 1.24 | 1.26 | 1.23 | 1.24 | 49,700 | 1.24 |