Free Trial

Austin Gold (AUST) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free AUST Stock Alerts
$0.96
-0.01 (-1.51%)
(As of 05/10/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial Media

Austin Gold Stock Price Performance

5 Day
Performance
-3.65%
1 Month
Performance
-16.57%
3 Month
Performance
+6.61%
6 Month
Performance
+40.13%
Year-To-Date
Performance
+29.66%
1 Year
Performance
-20.04%
Receive AUST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Austin Gold and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

AUST Stock Chart for Monday, May, 13, 2024

AUST Chart by TradingView

Austin Gold Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.97$0.96
-1.68%		$0.98$0.9544,964 shs$12.71 million
05/09/2024$1.00$0.97
-2.17%		$0.99$0.9548,956 shs$12.93 million
05/08/2024$1.00$1.00$1.00$0.9542,617 shs$13.21 million
05/07/2024$0.99$1.00
+1.06%		$1.00$0.9617,240 shs$13.21 million
05/06/2024$0.99$0.99
-0.32%		$1.00$0.9547,907 shs$13.08 million
05/03/2024$1.02$0.99
-3.08%		$1.02$0.9786,134 shs$13.12 million
05/02/2024$1.01$1.02
+0.99%		$1.05$0.9693,792 shs$13.54 million
05/01/2024$1.00$1.01
+1.00%		$1.04$1.0056,172 shs$13.41 million
04/30/2024$0.92$1.00
+8.70%		$1.06$0.89315,617 shs$13.27 million
04/29/2024$0.88$0.92
+4.55%		$0.93$0.8747,564 shs$12.21 million
04/26/2024$0.89$0.90
+1.00%		$0.94$0.8795,380 shs$11.89 million
04/25/2024$0.88$0.89
+0.81%		$0.94$0.85181,465 shs$11.77 million
04/24/2024$0.87$0.88
+1.15%		$0.92$0.84161,610 shs$11.68 million
04/23/2024$0.97$0.87
-10.30%		$0.97$0.83259,068 shs$11.55 million
04/22/2024$1.14$0.97
-14.92%		$1.13$0.94105,722 shs$12.87 million
04/19/2024$1.13$1.14
+0.88%		$1.16$1.09107,930 shs$15.13 million
04/18/2024$1.16$1.13
-2.59%		$1.23$1.1156,255 shs$15.00 million
04/17/2024$1.24$1.16
-6.44%		$1.21$1.14111,184 shs$15.40 million
04/16/2024$1.13$1.24
+9.73%		$1.24$1.13203,640 shs$16.46 million
04/15/2024$1.15$1.13
-1.74%		$1.16$1.0966,186 shs$15.00 million
04/12/2024$1.10$1.20
+9.09%		$1.35$1.14312,688 shs$15.92 million
04/11/2024$1.21$1.10
-9.09%		$1.26$1.10196,194 shs$14.60 million
04/10/2024$1.32$1.21
-8.33%		$1.27$1.13143,842 shs$16.06 million
04/09/2024$1.30$1.32
+1.54%		$1.35$1.23132,190 shs$17.52 million
04/08/2024$1.29$1.30
+0.78%		$1.33$1.2344,964 shs$17.25 million
04/05/2024$1.33$1.29
-3.01%		$1.40$1.22222,317 shs$17.12 million
04/04/2024$1.39$1.33
-4.32%		$1.40$1.33113,356 shs$17.65 million
04/03/2024$1.33$1.39
+4.51%		$1.43$1.31162,022 shs$18.45 million
04/02/2024$1.40$1.33
-5.00%		$1.50$1.19304,873 shs$17.65 million
04/01/2024$1.21$1.40
+15.70%		$1.45$1.17245,294 shs$18.58 million
03/29/2024$1.20$1.21
+0.83%		$1.21$1.1438,225 shs$16.06 million
03/28/2024$1.18$1.20
+1.69%		$1.21$1.1538,222 shs$15.93 million
03/27/2024$1.22$1.18
-3.28%		$1.23$1.1619,644 shs$15.66 million
03/26/2024$1.21$1.22
+0.83%		$1.30$1.11131,794 shs$16.19 million
03/25/2024$1.34$1.21
-9.70%		$1.40$1.19131,253 shs$16.06 million
03/22/2024$1.08$1.34
+24.07%		$1.43$1.12180,935 shs$17.78 million
03/21/2024$1.30$1.08
-16.92%		$1.28$1.04172,667 shs$14.33 million
03/20/2024$1.50$1.30
-13.33%		$1.52$1.22178,793 shs$17.25 million
03/19/2024$1.42$1.50
+5.63%		$1.57$1.44140,311 shs$19.91 million
03/18/2024$1.32$1.42
+7.58%		$1.63$1.32305,645 shs$18.85 million
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/15/2024$1.35$1.32
-2.22%		$1.66$1.27399,603 shs$17.52 million
03/14/2024$1.27$1.35
+6.30%		$1.39$1.29199,230 shs$17.92 million
03/13/2024$1.16$1.27
+9.48%		$1.35$1.13212,201 shs$16.85 million
03/12/2024$1.18$1.16
-1.70%		$1.22$1.1647,912 shs$15.39 million
03/11/2024$1.16$1.18
+1.73%		$1.23$1.1339,750 shs$15.66 million
03/08/2024$1.22$1.16
-4.92%		$1.25$1.0746,253 shs$15.39 million
03/07/2024$1.10$1.22
+10.91%		$1.25$1.10162,349 shs$16.19 million
03/06/2024$0.94$1.10
+17.40%		$1.10$0.96139,052 shs$14.60 million
03/05/2024$0.91$0.94
+2.97%		$0.95$0.9171,223 shs$12.43 million
03/04/2024$0.90$0.91
+1.11%		$0.94$0.8954,775 shs$12.08 million
03/01/2024$0.85$0.90
+5.88%		$0.93$0.81101,517 shs$11.94 million
02/29/2024$0.80$0.85
+6.25%		$0.88$0.8139,766 shs$11.28 million
02/28/2024$0.80$0.80
-0.01%		$0.87$0.8015,252 shs$10.62 million
02/27/2024$0.87$0.80
-8.03%		$0.89$0.8024,805 shs$10.62 million
02/26/2024$0.90$0.87
-3.33%		$0.91$0.8656,643 shs$11.55 million
02/23/2024$0.87$0.92
+6.16%		$0.92$0.8844,463 shs$12.21 million
02/22/2024$0.87$0.87
-0.39%		$0.92$0.8616,618 shs$11.50 million
02/21/2024$0.93$0.87
-6.45%		$0.91$0.8719,781 shs$11.55 million
02/20/2024$0.93$0.93
-0.49%		$0.95$0.8642,894 shs$12.34 million
02/19/2024$0.93$0.93$0.95$0.8649,900 shs$12.40 million
02/16/2024$0.88$0.89
+1.69%		$0.95$0.8649,694 shs$11.81 million
02/15/2024$0.92$0.88
-4.87%		$0.97$0.8626,200 shs$11.62 million
02/14/2024$0.90$0.92
+2.22%		$0.95$0.8619,307 shs$12.21 million
02/13/2024$0.96$0.90
-6.11%		$0.99$0.85124,290 shs$11.94 million
02/12/2024$0.84$0.96
+14.12%		$0.97$0.93135,376 shs$12.72 million

Related Companies:
This page (NYSE:AUST) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Bill Clinton Backing Biden Replacement???
The Freeport Society
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals