NYSE:AUST | Historical Stock Price | Austin Gold Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.60$0.90$1.35$2.03$3.05$4.592022-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.19219
2026-09-03———$1.20300
2026-09-02———$1.19685
2026-09-01———$1.16171
2026-08-31———$1.171,054
2026-08-28———$1.281,166
2026-08-27$1.25$1.2597,700$1.29305
2026-08-26$1.31$1.3124,500$1.32675
2026-08-25$1.35$1.3548,100$1.3485
2026-08-24$1.32$1.32203,600$1.401,005
2026-08-21$1.35$1.3527,300$1.32208
2026-08-20$1.26$1.2621,600$1.27331
2026-08-19$1.25$1.2552,100$1.22901
2026-08-18$1.16$1.16118,900$1.17372
2026-08-17$1.26$1.2680,500$1.30514
2026-08-14$1.31$1.31122,200$1.371,468
2026-08-13$1.29$1.29150,700$1.281,023
2026-08-12$1.29$1.29119,300$1.33969
2026-08-11$1.35$1.35366,500$1.341,068
2026-08-10$1.28$1.2840,800$1.171,108
2026-08-07$1.19$1.19159,800$1.171,320
2026-08-06$1.22$1.22279,900$1.19923
2026-08-05$1.21$1.21298,200$1.173,296
2026-08-04$1.09$1.09286,700$1.091,441
2026-08-03$1.03$1.03272,900$1.035,058
2026-07-31$1.00$1.00253,800$0.93479
2026-07-30$1.01$1.01209,700$0.94140
2026-07-29$0.92$0.92221,600——
2026-07-28$0.96$0.9633,100$0.9575
2026-07-27$0.97$0.9722,000$0.962,314
2026-07-24$0.95$0.9533,900——
2026-07-23$1.00$1.0013,600$0.98199
2026-07-22$1.03$1.0320,500$1.0595
2026-07-21$1.03$1.0334,100——
2026-07-20$0.99$0.9917,200——
2026-07-17$1.01$1.0132,500——
2026-07-16$0.93$0.9354,000——
2026-07-15$1.07$1.0735,700——
2026-07-14$1.03$1.0362,200——
2026-07-13$1.02$1.0214,900——
2026-07-10$1.08$1.08110,200——
2026-07-09$1.08$1.0876,900——
2026-07-08$1.10$1.10106,300——
2026-07-07$1.08$1.08103,900——
2026-07-06$1.16$1.16107,800——
2026-07-02$1.10$1.1041,100——
2026-07-01$1.12$1.1262,000——
2026-06-30$1.11$1.1142,100——
2026-06-29$1.08$1.0856,400——
2026-06-26$1.13$1.1388,900——
2026-06-25$1.06$1.0656,000——
2026-06-24$1.10$1.10123,600——
2026-06-23$1.18$1.18154,500——
2026-06-22$1.26$1.2682,800——
2026-06-18$1.27$1.2791,800——
2026-06-17$1.30$1.3098,100——
2026-06-16$1.30$1.3094,600——
2026-06-15$1.31$1.3199,900——
2026-06-12$1.31$1.31132,700——
2026-06-11$1.25$1.25158,800——
2026-06-10$1.22$1.22160,500——
2026-06-09$1.25$1.25164,000——
2026-06-08$1.26$1.2678,100——
2026-06-05$1.28$1.28116,900——
2026-06-04$1.41$1.4191,900——
2026-06-03$1.35$1.35170,000——
2026-06-02$1.40$1.40265,000——
2026-06-01$1.31$1.31146,100——
2026-05-29$1.38$1.38180,400——
2026-05-28$1.33$1.33108,600——
2026-05-27$1.28$1.2845,900——
2026-05-26$1.32$1.3260,700——
2026-05-22$1.29$1.2983,100——
2026-05-21$1.26$1.26129,300——
2026-05-20$1.29$1.2993,700——
2026-05-19$1.29$1.29138,000——
2026-05-18$1.31$1.31122,200——
2026-05-15$1.34$1.34146,700——
2026-05-14$1.35$1.3586,200——
2026-05-13$1.36$1.3660,800——
2026-05-12$1.36$1.36104,900——
2026-05-11$1.34$1.34156,200——
2026-05-08$1.37$1.3744,200——
2026-05-07$1.33$1.33279,000——
2026-05-06$1.36$1.3644,800——
2026-05-05$1.29$1.2968,700——
2026-05-04$1.38$1.3839,700——
2026-05-01$1.39$1.3957,200——
2026-04-30$1.38$1.3866,500——
2026-04-29$1.31$1.3175,600——
2026-04-28$1.30$1.3076,800——
2026-04-27$1.39$1.3975,300——
2026-04-24$1.42$1.4290,200——
2026-04-23$1.43$1.4349,000——
2026-04-22$1.44$1.4450,900——
2026-04-21$1.42$1.42141,400——
2026-04-20$1.50$1.5027,900——
2026-04-17$1.50$1.50270,500——
2026-04-16$1.47$1.4754,300——
2026-04-15$1.48$1.4833,000——
2026-04-14$1.45$1.45103,500——
2026-04-13$1.44$1.4458,100——
2026-04-10$1.39$1.3956,000——
2026-04-09$1.40$1.4058,200——
2026-04-08$1.43$1.4389,900——
2026-04-07$1.43$1.4354,500——
2026-04-06$1.50$1.5078,200——
2026-04-02$1.54$1.5482,200——
2026-04-01$1.51$1.51170,600——
2026-03-31$1.45$1.4558,100——
2026-03-30$1.30$1.3039,600——
2026-03-27$1.37$1.3786,500——
2026-03-26$1.33$1.33133,000——
2026-03-25$1.39$1.39122,500——
2026-03-24$1.39$1.39139,200——
2026-03-23$1.35$1.35132,000——
2026-03-20$1.29$1.29153,000——
2026-03-19$1.40$1.40136,100——
2026-03-18$1.47$1.47165,800——
2026-03-17$1.45$1.45115,700——
2026-03-16$1.46$1.46226,500——
2026-03-13$1.37$1.37383,300——
2026-03-12$1.49$1.49142,600——
2026-03-11$1.59$1.59115,600——
2026-03-10$1.58$1.58293,400——
2026-03-09$1.62$1.62190,400——
2026-03-06$1.53$1.53224,200——
2026-03-05$1.54$1.54459,900——
2026-03-04$1.76$1.76220,100——
2026-03-03$1.81$1.81300,000——
2026-03-02$1.98$1.98282,500——
2026-02-27$2.04$2.04196,700——
2026-02-26$2.05$2.05245,300——
2026-02-25$2.03$2.03393,100——
2026-02-24$2.00$2.00207,100——
2026-02-23$2.14$2.14734,300——
2026-02-20$1.89$1.89276,300——
2026-02-19$1.89$1.89561,200——
2026-02-18$1.79$1.79231,600——
2026-02-17$1.78$1.78206,900——
2026-02-13$1.83$1.83356,900——
2026-02-12$1.71$1.71408,800——
2026-02-11$1.95$1.95334,700——
2026-02-10$2.09$2.09388,400——
2026-02-09$2.09$2.09794,000——
2026-02-06$1.86$1.86422,400——
2026-02-05$1.70$1.70782,500——
2026-02-04$1.94$1.94526,900——
2026-02-03$1.96$1.96450,100——
2026-02-02$1.89$1.89958,900——
2026-01-30$2.05$2.051,694,100——
2026-01-29$2.84$2.8411,340,200——
2026-01-28$2.57$2.578,830,200——
2026-01-27$2.22$2.221,415,600——
2026-01-26$2.30$2.308,913,900——
2026-01-23$2.37$2.3747,753,300——
2026-01-22$1.95$1.95936,300——
2026-01-21$1.77$1.77119,600——
2026-01-20$1.80$1.80230,300——
2026-01-16$1.74$1.7428,700——
2026-01-15$1.73$1.7356,800——
2026-01-14$1.77$1.7795,200——
2026-01-13$1.77$1.7771,800——
2026-01-12$1.80$1.80155,500——
2026-01-09$1.68$1.6842,600——
2026-01-08$1.68$1.6874,000——
2026-01-07$1.60$1.6052,900——
2026-01-06$1.65$1.6577,700——
2026-01-05$1.58$1.5871,000——
2026-01-02$1.54$1.5446,300——