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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$0.94$0.9445,500——
2022-12-29$0.96$0.9629,500——
2022-12-28$0.90$0.9089,000——
2022-12-27$0.80$0.8066,400——
2022-12-23$0.82$0.8226,700——
2022-12-22$0.77$0.7750,300——
2022-12-21$0.78$0.7897,400——
2022-12-20$0.80$0.80103,300——
2022-12-19$0.79$0.7969,700——
2022-12-16$0.86$0.8632,700——
2022-12-15$0.87$0.8716,000——
2022-12-14$0.84$0.8463,300——
2022-12-13$0.91$0.9160,400——
2022-12-12$0.94$0.9419,200——
2022-12-09$0.91$0.9171,200——
2022-12-08$0.91$0.9150,000——
2022-12-07$0.96$0.9631,800——
2022-12-06$1.00$1.005,900——
2022-12-05$1.00$1.0024,400——
2022-12-02$1.01$1.0114,000——
2022-12-01$0.99$0.9924,400——
2022-11-30$0.96$0.9678,600——
2022-11-29$1.04$1.0452,700——
2022-11-28$0.99$0.9940,500——
2022-11-25$1.04$1.049,700——
2022-11-23$1.02$1.0236,000——
2022-11-22$1.01$1.0157,500——
2022-11-21$1.03$1.0326,000——
2022-11-18$1.03$1.0337,200——
2022-11-17$1.02$1.0227,500——
2022-11-16$1.09$1.0943,300——
2022-11-15$1.07$1.0753,400——
2022-11-14$1.05$1.0581,500——
2022-11-11$0.99$0.9973,900——
2022-11-10$0.95$0.9568,700——
2022-11-09$0.95$0.9585,500——
2022-11-08$0.94$0.94356,500——
2022-11-07$0.88$0.88128,900——
2022-11-04$0.79$0.7986,100——
2022-11-03$0.80$0.8029,000——
2022-11-02$0.79$0.7927,000——
2022-11-01$0.81$0.81189,100——
2022-10-31$0.83$0.83124,800——
2022-10-28$0.92$0.9215,500——
2022-10-27$0.92$0.9231,600——
2022-10-26$0.94$0.9456,500——
2022-10-25$0.93$0.9356,800——
2022-10-24$0.93$0.9352,500——
2022-10-21$0.96$0.9630,000——
2022-10-20$0.95$0.9535,300——
2022-10-19$0.94$0.94116,800——
2022-10-18$1.08$1.0824,900——
2022-10-17$1.09$1.0980,600——
2022-10-14$1.00$1.0083,900——
2022-10-13$1.17$1.1772,000——
2022-10-12$1.11$1.1162,500——
2022-10-11$1.13$1.1397,200——
2022-10-10$1.12$1.1210,500——
2022-10-07$1.22$1.2241,500——
2022-10-06$1.24$1.2437,000——
2022-10-05$1.21$1.2155,500——
2022-10-04$1.18$1.1878,800——
2022-10-03$1.15$1.15157,900——
2022-09-30$0.98$0.9843,700——
2022-09-29$1.02$1.0260,000——
2022-09-28$0.97$0.9733,900——
2022-09-27$0.88$0.88155,800——
2022-09-26$1.05$1.0551,100——
2022-09-23$1.04$1.0463,900——
2022-09-22$1.11$1.1139,400——
2022-09-21$1.11$1.1144,900——
2022-09-20$1.19$1.1935,400——
2022-09-19$1.22$1.2253,000——
2022-09-16$1.32$1.3293,400——
2022-09-15$1.34$1.3463,400——
2022-09-14$1.37$1.3735,000——
2022-09-13$1.35$1.3571,700——
2022-09-12$1.46$1.4662,300——
2022-09-09$1.37$1.37164,300——
2022-09-08$1.38$1.3828,500——
2022-09-07$1.36$1.3667,700——
2022-09-06$1.40$1.40116,000——
2022-09-02$1.56$1.5696,500——
2022-09-01$1.57$1.5752,200——
2022-08-31$1.60$1.6049,700——
2022-08-30$1.58$1.5897,800——
2022-08-29$1.65$1.65109,500——
2022-08-26$1.65$1.6580,600——
2022-08-25$1.63$1.63119,600——
2022-08-24$1.67$1.67103,900——
2022-08-23$1.68$1.68160,500——
2022-08-22$1.75$1.75165,900——
2022-08-19$1.68$1.6857,500——
2022-08-18$1.68$1.6889,400——
2022-08-17$1.67$1.67129,100——
2022-08-16$1.75$1.7572,600——
2022-08-15$1.74$1.74220,800——
2022-08-12$1.74$1.7484,500——
2022-08-11$1.81$1.81171,900——
2022-08-10$1.92$1.9293,500——
2022-08-09$1.92$1.92205,700——
2022-08-08$1.85$1.85187,300——
2022-08-05$1.71$1.7189,400——
2022-08-04$1.78$1.7889,300——
2022-08-03$1.75$1.75304,200——
2022-08-02$1.80$1.80508,200——
2022-08-01$1.60$1.60283,100——
2022-07-29$1.73$1.73934,600——
2022-07-28$1.66$1.66266,600——
2022-07-27$1.67$1.6744,100——
2022-07-26$1.66$1.6616,100——
2022-07-25$1.67$1.6750,500——
2022-07-22$1.67$1.67146,700——
2022-07-21$1.65$1.6557,900——
2022-07-20$1.63$1.6381,900——
2022-07-19$1.66$1.6630,400——
2022-07-18$1.64$1.6451,600——
2022-07-15$1.62$1.6218,800——
2022-07-14$1.62$1.6275,400——
2022-07-13$1.63$1.6355,900——
2022-07-12$1.67$1.67186,400——
2022-07-11$1.66$1.6627,800——
2022-07-08$1.71$1.7146,000——
2022-07-07$1.67$1.67136,000——
2022-07-06$1.65$1.65147,000——
2022-07-05$1.65$1.65413,100——
2022-07-01$1.82$1.82545,000——
2022-06-30$1.81$1.81222,100——
2022-06-29$2.05$2.05254,600——
2022-06-28$2.05$2.05197,100——
2022-06-27$2.14$2.14147,300——
2022-06-24$2.21$2.21109,600——
2022-06-23$2.20$2.20275,900——
2022-06-22$2.26$2.26410,800——
2022-06-21$2.27$2.27237,100——
2022-06-17$2.28$2.28318,900——
2022-06-16$2.30$2.301,628,200——
2022-06-15$2.23$2.236,999,200——
2022-06-14$1.75$1.75152,200——
2022-06-13$1.73$1.73421,400——
2022-06-10$1.94$1.94763,800——
2022-06-09$1.75$1.75300,600——
2022-06-08$1.99$1.991,042,500——
2022-06-07$1.71$1.71121,200——
2022-06-06$1.67$1.67144,600——
2022-06-03$1.70$1.70103,200——
2022-06-02$1.74$1.74262,800——
2022-06-01$1.67$1.67349,300——
2022-05-31$1.72$1.72278,700——
2022-05-27$1.69$1.69376,900——
2022-05-26$1.68$1.68309,700——
2022-05-25$1.70$1.70371,500——
2022-05-24$1.76$1.76586,400——
2022-05-23$1.83$1.83319,300——
2022-05-20$1.84$1.84526,200——
2022-05-19$2.07$2.074,875,600——
2022-05-18$1.71$1.71421,300——
2022-05-17$1.76$1.76494,900——
2022-05-16$1.85$1.85503,400——
2022-05-13$1.82$1.821,029,000——
2022-05-12$1.79$1.79871,800——
2022-05-11$1.95$1.951,673,400——
2022-05-10$2.35$2.352,149,900——
2022-05-09$2.79$2.799,728,600——
2022-05-06$2.96$2.962,200,800——
2022-05-05$3.72$3.7214,225,500——
2022-05-04$4.37$4.378,084,200——