AUST
AUSTIN GOLD (AUST)
NYSE
$1.37+$0.01 (+1.11%)
Price as of Jun 03, 2026 7:33 PM EDT
  • $18.9M
    Market Cap
  • -7.28%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -2.17%
    Low Price$1.26
    High Price$1.40
  • 3 Months
    -12.34%
    Low Price$1.26
    High Price$1.62
  • 1 Year
    -9.99%
    Low Price$1.22
    High Price$2.84
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.36
1.41
1.33
1.35
-3.57%
169,753
06/02/2026
1.28
1.45
1.28
1.40
+6.87%
265,357
06/01/2026
1.32
1.38
1.30
1.31
-5.07%
146,005
05/29/2026
1.33
1.42
1.28
1.38
+3.76%
181,412
05/28/2026
1.29
1.37
1.26
1.33
+3.91%
108,821
05/27/2026
1.25
1.31
1.25
1.28
-3.03%
46,004
05/26/2026
1.33
1.33
1.27
1.32
+2.33%
60,688
05/22/2026
1.25
1.30
1.24
1.29
+2.38%
83,047
05/21/2026
1.26
1.30
1.20
1.26
-2.33%
129,290
05/20/2026
1.25
1.35
1.25
1.29
0.00%
93,734
05/19/2026
1.27
1.34
1.20
1.29
-1.53%
138,001
05/18/2026
1.34
1.34
1.27
1.31
-2.24%
122,160
05/15/2026
1.26
1.39
1.25
1.34
-0.74%
146,743
05/14/2026
1.36
1.37
1.35
1.35
-0.74%
86,182
05/13/2026
1.35
1.39
1.35
1.36
0.00%
60,825
05/12/2026
1.35
1.39
1.31
1.36
+1.49%
104,902
05/11/2026
1.32
1.38
1.32
1.34
-2.19%
156,157
05/08/2026
1.33
1.41
1.32
1.37
+3.01%
44,184
05/07/2026
1.33
1.44
1.31
1.33
-2.21%
279,441
05/07/2026
-$0.04 Earnings
05/06/2026
1.39
1.41
1.35
1.36
+5.18%
44,831
05/05/2026
1.39
1.39
1.28
1.29
-6.30%
69,022
05/04/2026
1.38
1.39
1.33
1.38
-0.72%
39,699
05/01/2026
1.37
1.39
1.34
1.39
+0.94%
57,336
04/30/2026
1.34
1.39
1.30
1.38
+5.52%
66,527
04/29/2026
1.30
1.34
1.27
1.31
+0.38%
75,563
04/28/2026
1.31
1.37
1.26
1.30
-6.47%
76,927
04/27/2026
1.41
1.42
1.32
1.39
-2.11%
75,322
04/24/2026
1.41
1.45
1.37
1.42
-0.70%
90,245
04/23/2026
1.47
1.47
1.38
1.43
-0.69%
49,255
04/22/2026
1.45
1.49
1.42
1.44
+1.41%
51,002
04/21/2026
1.47
1.47
1.38
1.42
-5.33%
141,446
04/20/2026
1.46
1.50
1.46
1.50
0.00%
28,331
04/17/2026
1.50
1.60
1.41
1.50
+2.04%
270,581
04/16/2026
1.49
1.50
1.45
1.47
-0.68%
54,345
04/15/2026
1.47
1.49
1.42
1.48
+2.07%
33,028
04/14/2026
1.45
1.48
1.41
1.45
+0.69%
103,559
04/13/2026
1.37
1.48
1.37
1.44
+3.60%
58,060
04/10/2026
1.38
1.42
1.37
1.39
-0.71%
56,200
04/09/2026
1.44
1.48
1.38
1.40
-2.10%
58,407
04/08/2026
1.50
1.50
1.40
1.43
0.00%
90,321
04/07/2026
1.49
1.49
1.42
1.43
-4.67%
54,733
04/06/2026
1.53
1.53
1.47
1.50
-2.60%
78,209
04/02/2026
1.43
1.54
1.41
1.54
+1.99%
82,223
04/01/2026
1.50
1.58
1.45
1.51
+4.14%
170,594
03/31/2026
1.36
1.45
1.32
1.45
+11.54%
58,199
03/30/2026
1.38
1.38
1.30
1.30
-5.11%
39,650
03/27/2026
1.34
1.42
1.34
1.37
+3.01%
86,481
03/26/2026
1.35
1.43
1.32
1.33
-4.32%
133,025
03/25/2026
1.42
1.45
1.36
1.39
0.00%
122,902
03/24/2026
1.35
1.45
1.33
1.39
+2.96%
139,247
03/23/2026
1.27
1.40
1.27
1.35
+4.65%
132,031
03/20/2026
1.39
1.40
1.27
1.29
-7.86%
153,094
03/19/2026
1.36
1.48
1.36
1.40
-4.76%
136,120
03/18/2026
1.43
1.48
1.38
1.47
+1.38%
165,828
03/17/2026
1.41
1.48
1.41
1.45
-0.68%
115,673
03/16/2026
1.41
1.50
1.39
1.46
+6.57%
226,761
03/13/2026
1.49
1.58
1.36
1.37
-8.05%
383,345
03/12/2026
1.58
1.58
1.45
1.49
-6.29%
142,613
03/11/2026
1.54
1.63
1.51
1.59
+0.63%
116,534
03/10/2026
1.59
1.68
1.57
1.58
-2.47%
293,435
03/09/2026
1.50
1.62
1.41
1.62
+5.88%
190,434
03/06/2026
1.55
1.61
1.48
1.53
-0.65%
224,229
03/05/2026
1.72
1.74
1.52
1.54
-12.50%
463,489
03/04/2026
1.85
1.87
1.74
1.76
-2.76%
220,287
03/03/2026
1.93
1.95
1.70
1.81
-8.59%
300,274
03/02/2026
2.09
2.09
1.96
1.98
-2.94%
282,884
02/27/2026
2.05
2.07
1.96
2.04
-0.49%
196,669
02/27/2026
-$0.04 Earnings
02/26/2026
2.01
2.06
1.90
2.05
+0.99%
245,258
02/25/2026
2.08
2.16
1.99
2.03
+1.50%
393,130
02/24/2026
2.08
2.14
2.00
2.00
-6.54%
207,082
02/23/2026
1.93
2.18
1.88
2.14
+13.23%
734,264
02/20/2026
1.84
1.98
1.81
1.89
0.00%
276,286
02/19/2026
1.75
1.94
1.75
1.89
+5.59%
561,182
02/18/2026
1.79
1.80
1.72
1.79
+0.56%
231,598
02/17/2026
1.74
1.78
1.61
1.78
-2.73%
206,925
02/13/2026
1.84
1.87
1.77
1.83
+7.02%
356,896
02/12/2026
1.93
1.93
1.65
1.71
-12.31%
408,814
02/11/2026
1.97
2.00
1.86
1.95
-6.70%
334,729
02/10/2026
2.13
2.13
1.98
2.09
0.00%
388,420
02/09/2026
1.91
2.15
1.86
2.09
+12.37%
794,025
02/06/2026
1.73
1.91
1.70
1.86
+9.41%
422,827
02/05/2026
1.87
1.99
1.60
1.70
-12.37%
782,537
02/04/2026
2.03
2.04
1.78
1.94
-1.02%
526,902
02/03/2026
2.05
2.12
1.88
1.96
+3.70%
450,115
02/02/2026
2.00
2.24
1.78
1.89
-7.80%
958,899
01/30/2026
2.47
2.60
2.01
2.05
-27.82%
1,694,112
01/29/2026
3.06
3.42
2.50
2.84
+10.51%
11,340,179
01/28/2026
2.25
2.80
2.03
2.57
+15.77%
8,830,163
01/27/2026
2.24
2.29
1.93
2.22
-3.48%
1,415,611
01/26/2026
2.50
2.87
2.11
2.30
-2.95%
8,913,932
01/23/2026
2.00
3.92
1.96
2.37
+21.54%
47,753,279
01/22/2026
1.80
2.14
1.76
1.95
+10.17%
936,333
01/21/2026
1.84
1.85
1.71
1.77
-1.67%
119,568
01/20/2026
1.82
1.94
1.80
1.80
+3.45%
230,388
01/16/2026
1.74
1.82
1.72
1.74
+0.58%
28,696
01/15/2026
1.76
1.83
1.72
1.73
-2.29%
56,821
01/14/2026
1.77
1.80
1.71
1.77
+0.03%
95,248
01/13/2026
1.84
1.89
1.73
1.77
-1.67%
71,796