MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AUST — Austin Gold Corp.
NYSE AmericanAustin Gold Corp.
$0.99
+0.02(+2.05%)
- O
- 1.04
- H
- 1.04
- L
- 0.97
- V
- 8.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.99
Period Return-18.85%
Period High$3.92
Period Low$0.87
Avg Daily Volume347.6K
Total Trading Days365
AUST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.04 | $1.04 | $0.97 | $0.99 | +$0.02 | +2.05% | 8,058 | $0.99 | $0.97 $1.04 |
| Oct 1, 2026 | $1.03 | $1.03 | $0.97 | $0.97 | $-0.01 | -1.04% | 62,780 | $0.99 | $0.97 $1.03 |
| Sep 30, 2026 | $0.98 | $1.05 | $0.98 | $0.98 | +$0.01 | +1.06% | 29,731 | $1.00 | $0.98 $1.05 |
| Sep 29, 2026 | $1.03 | $1.03 | $0.95 | $0.97 | $-0.09 | -8.49% | 37,149 | $0.98 | $0.95 $1.03 |
| Sep 28, 2026 | $1.07 | $1.08 | $1.02 | $1.06 | $-0.02 | -1.44% | 34,430 | $1.05 | $1.02 $1.08 |
| Sep 25, 2026 | $1.10 | $1.10 | $1.08 | $1.08 | $-0.01 | -1.33% | 4,512 | $1.08 | $1.08 $1.10 |
| Sep 24, 2026 | $1.12 | $1.12 | $1.07 | $1.09 | $-0.03 | -2.68% | 45,212 | $1.09 | $1.07 $1.12 |
| Sep 23, 2026 | $1.13 | $1.13 | $1.07 | $1.12 | $-0.01 | -0.88% | 46,410 | $1.11 | $1.07 $1.13 |
| Sep 22, 2026 | $1.11 | $1.15 | $1.11 | $1.13 | +$0.02 | +1.80% | 23,328 | $1.13 | $1.11 $1.15 |
| Sep 21, 2026 | $1.14 | $1.14 | $1.11 | $1.11 | $-0.02 | -1.77% | 11,816 | $1.12 | $1.11 $1.14 |
| Sep 18, 2026 | $1.12 | $1.13 | $1.12 | $1.13 | +$0.01 | +0.89% | 6,005 | $1.12 | $1.12 $1.13 |
| Sep 17, 2026 | $1.15 | $1.15 | $1.12 | $1.12 | $-0.02 | -1.75% | 13,189 | $1.14 | $1.12 $1.15 |
| Sep 16, 2026 | $1.16 | $1.16 | $1.12 | $1.14 | $-0.02 | -1.72% | 8,422 | $1.15 | $1.12 $1.16 |
| Sep 15, 2026 | $1.12 | $1.16 | $1.12 | $1.16 | +$0.01 | +0.87% | 35,531 | $1.14 | $1.12 $1.16 |
| Sep 14, 2026 | $1.20 | $1.20 | $1.13 | $1.15 | +$0.00 | +0.00% | 19,465 | $1.16 | $1.13 $1.20 |
| Sep 11, 2026 | $1.16 | $1.17 | $1.15 | $1.15 | $-0.02 | -1.71% | 9,826 | $1.16 | $1.15 $1.17 |
| Sep 10, 2026 | $1.15 | $1.18 | $1.15 | $1.17 | +$0.01 | +0.86% | 24,536 | $1.16 | $1.15 $1.18 |
| Sep 9, 2026 | $1.20 | $1.21 | $1.16 | $1.16 | $-0.06 | -4.92% | 8,633 | $1.20 | $1.16 $1.21 |
| Sep 8, 2026 | $1.21 | $1.25 | $1.21 | $1.22 | $-0.01 | -0.81% | 17,020 | $1.23 | $1.21 $1.25 |
| Sep 4, 2026 | $1.17 | $1.25 | $1.16 | $1.23 | +$0.04 | +3.36% | 85,524 | $1.22 | $1.16 $1.25 |
| Sep 3, 2026 | $1.18 | $1.27 | $1.18 | $1.19 | +$0.03 | +2.59% | 62,569 | $1.20 | $1.18 $1.27 |
| Sep 2, 2026 | $1.17 | $1.29 | $1.16 | $1.16 | +$0.00 | +0.00% | 120,440 | $1.21 | $1.16 $1.29 |
| Sep 1, 2026 | $1.15 | $1.22 | $1.15 | $1.16 | $-0.03 | -2.52% | 38,270 | $1.18 | $1.15 $1.22 |
| Aug 31, 2026 | $1.19 | $1.22 | $1.15 | $1.19 | +$0.00 | +0.00% | 115,397 | $1.19 | $1.15 $1.22 |
| Aug 28, 2026 | $1.27 | $1.30 | $1.15 | $1.19 | $-0.06 | -4.80% | 116,635 | $1.20 | $1.15 $1.30 |
| Aug 27, 2026 | $1.23 | $1.31 | $1.23 | $1.25 | $-0.06 | -4.58% | 97,669 | $1.27 | $1.23 $1.31 |
| Aug 26, 2026 | $1.33 | $1.35 | $1.29 | $1.31 | $-0.04 | -2.96% | 24,532 | $1.31 | $1.29 $1.35 |
| Aug 25, 2026 | $1.33 | $1.35 | $1.31 | $1.35 | +$0.03 | +2.27% | 48,136 | $1.33 | $1.31 $1.35 |
| Aug 24, 2026 | $1.35 | $1.44 | $1.31 | $1.32 | $-0.03 | -2.22% | 203,558 | $1.36 | $1.31 $1.44 |
| Aug 21, 2026 | $1.29 | $1.35 | $1.28 | $1.35 | +$0.09 | +7.14% | 27,586 | $1.33 | $1.28 $1.35 |