Austin Gold Stock Price History
NYSE: AUSTBasic MaterialsPrecious MetalsUSD
0.98+0.0099 (+1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AUST price history at a glance
The price history for Austin Gold (AUST) on this page begins on May 2, 2022, when the stock closed at $2.96; it most recently closed at $0.98 on October 5, 2026. The highest price in this record is $29.00, reached on May 2, 2022; the latest close is 96.6% below that peak. Across the 3 complete calendar years in the table, AUST finished higher in 2 and lower in 1. Its best year was 2024 (+70.3%) and its worst was 2023 (-21.6%).
Over roughly 4 years the share price changed -66.9%, a -22.1% compound annual price return (excluding dividends). In the last 12 months alone, AUST has lost 59.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $29.00
- Date of high
- May 2, 2022
- Low since 2022
- $0.54
- Date of low
- Oct 2, 2023
- 52-week high
- $3.92
- 52-week low
- $0.87
- IPO year
- 2022
- Last close
- $0.98
AUST returns
1 week
-1.01%
1 month
-15.52%
3 months
-9.26%
6 months
-29.50%
Year to date
-33.78%
1 year
-59.67%
3 years
+29.80%
AUST price return, excluding dividends.
AUST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.98 | -36.36% |
| 2025 | 1.54 | +22.22% |
| 2024 | 1.26 | +70.27% |
| 2023 | 0.74 | -21.61% |
| 2022* | 0.944 | -68.11% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
AUST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.9675 | 0.98 | 0.9552 | 0.98 | +1.02% | |
| 0.965 | 0.9999 | 0.97 | 0.9701 | -1.01% | |
| 1.00 | 1.03 | 0.9613 | 0.98 | -2.00% | |
| 0.983 | 1.04 | 0.982 | 1.00 | +2.56% | |
| 0.99 | 0.99 | 0.975 | 0.975 | -1.52% | |
| 1.04 | 1.04 | 0.97 | 0.99 | +2.06% | |
| 1.04 | 1.04 | 0.97 | 0.97 | -1.02% | |
| 0.98 | 1.05 | 0.98 | 0.98 | +1.03% | |
| 1.03 | 1.03 | 0.95 | 0.97 | -8.49% | |
| 1.07 | 1.08 | 1.02 | 1.06 | -1.49% | |
| 1.10 | 1.10 | 1.08 | 1.08 | -1.28% | |
| 1.12 | 1.12 | 1.07 | 1.09 | -2.68% | |
| 1.13 | 1.13 | 1.07 | 1.12 | -0.88% | |
| 1.11 | 1.15 | 1.11 | 1.13 | +1.80% | |
| 1.14 | 1.14 | 1.11 | 1.11 | -1.77% | |
| 1.12 | 1.13 | 1.12 | 1.13 | +0.89% | |
| 1.15 | 1.15 | 1.12 | 1.12 | -1.75% | |
| 1.16 | 1.16 | 1.12 | 1.14 | -1.72% | |
| 1.12 | 1.16 | 1.12 | 1.16 | +0.87% | |
| 1.20 | 1.20 | 1.13 | 1.15 | 0.00% | |
| 1.16 | 1.17 | 1.15 | 1.15 | -1.71% | |
| 1.15 | 1.18 | 1.15 | 1.17 | +0.86% | |
| 1.20 | 1.21 | 1.16 | 1.16 | -4.92% | |
| 1.21 | 1.25 | 1.21 | 1.22 | -0.81% | |
| 1.17 | 1.25 | 1.16 | 1.23 | +3.36% | |
| 1.18 | 1.27 | 1.18 | 1.19 | +2.59% | |
| 1.17 | 1.29 | 1.16 | 1.16 | 0.00% | |
| 1.15 | 1.22 | 1.15 | 1.16 | -2.52% | |
| 1.19 | 1.22 | 1.15 | 1.19 | 0.00% | |
| 1.27 | 1.30 | 1.15 | 1.19 | -4.80% | |
| 1.23 | 1.31 | 1.23 | 1.25 | -4.58% | |
| 1.33 | 1.35 | 1.29 | 1.31 | -2.96% | |
| 1.33 | 1.35 | 1.31 | 1.35 | +2.27% | |
| 1.35 | 1.44 | 1.31 | 1.32 | -2.22% | |
| 1.29 | 1.35 | 1.28 | 1.35 | +7.14% | |
| 1.22 | 1.32 | 1.22 | 1.26 | +0.80% | |
| 1.21 | 1.27 | 1.20 | 1.25 | +7.76% | |
| 1.25 | 1.28 | 1.16 | 1.16 | -7.94% | |
| 1.31 | 1.34 | 1.22 | 1.26 | -3.82% | |
| 1.29 | 1.38 | 1.25 | 1.31 | +1.55% | |
| 1.26 | 1.31 | 1.23 | 1.29 | 0.00% | |
| 1.35 | 1.35 | 1.29 | 1.29 | -4.44% | |
| 1.26 | 1.38 | 1.23 | 1.35 | +5.47% | |
| 1.18 | 1.28 | 1.17 | 1.28 | +7.56% | |
| 1.23 | 1.25 | 1.17 | 1.19 | -2.46% | |
| 1.25 | 1.28 | 1.17 | 1.22 | +0.83% | |
| 1.16 | 1.27 | 1.12 | 1.21 | +11.01% | |
| 1.05 | 1.17 | 1.05 | 1.09 | +5.83% | |
| 0.933 | 1.09 | 0.933 | 1.03 | +3.10% | |
| 0.99 | 1.04 | 0.93 | 0.999 | -1.09% | |
| 0.911 | 1.03 | 0.911 | 1.01 | +9.78% | |
| 0.87 | 0.967 | 0.87 | 0.92 | -3.97% | |
| 0.95 | 0.981 | 0.93 | 0.958 | -1.34% | |
| 0.95 | 0.975 | 0.95 | 0.971 | +2.21% | |
| 0.98 | 1.02 | 0.95 | 0.95 | -5.00% | |
| 1.01 | 1.02 | 0.98 | 1.00 | -2.91% | |
| 1.06 | 1.06 | 0.977 | 1.03 | +0.19% | |
| 1.00 | 1.06 | 0.99 | 1.03 | +3.84% | |
| 0.98 | 1.03 | 0.98 | 0.99 | -1.98% | |
| 0.919 | 1.06 | 0.919 | 1.01 | +8.60% | |
| 1.04 | 1.09 | 0.93 | 0.93 | -13.08% | |
| 1.04 | 1.10 | 1.01 | 1.07 | +3.88% | |
| 1.05 | 1.11 | 1.03 | 1.03 | +0.98% | |
| 1.06 | 1.06 | 1.02 | 1.02 | -5.56% | |
| 1.08 | 1.11 | 1.06 | 1.08 | 0.00% | |
| 1.11 | 1.12 | 1.08 | 1.08 | -1.82% | |
| 1.10 | 1.10 | 1.06 | 1.10 | +1.85% | |
| 1.15 | 1.15 | 1.08 | 1.08 | -6.90% | |
| 1.15 | 1.16 | 1.10 | 1.16 | +5.45% | |
| 1.15 | 1.15 | 1.10 | 1.10 | -1.79% | |
| 1.12 | 1.17 | 1.10 | 1.12 | +0.90% | |
| 1.09 | 1.14 | 1.08 | 1.11 | +2.78% | |
| 1.10 | 1.15 | 1.08 | 1.08 | -4.42% | |
| 1.15 | 1.15 | 1.07 | 1.13 | +6.60% | |
| 1.12 | 1.12 | 1.06 | 1.06 | -3.64% | |
| 1.10 | 1.17 | 1.10 | 1.10 | -6.78% | |
| 1.25 | 1.26 | 1.16 | 1.18 | -6.35% | |
| 1.28 | 1.30 | 1.26 | 1.26 | -0.79% | |
| 1.28 | 1.32 | 1.27 | 1.27 | -2.31% | |
| 1.29 | 1.38 | 1.29 | 1.30 | 0.00% | |
| 1.29 | 1.35 | 1.28 | 1.30 | -0.76% | |
| 1.34 | 1.35 | 1.31 | 1.31 | 0.00% | |
| 1.26 | 1.37 | 1.25 | 1.31 | +5.22% | |
| 1.23 | 1.26 | 1.22 | 1.25 | +2.05% | |
| 1.24 | 1.29 | 1.22 | 1.22 | -2.40% | |
| 1.26 | 1.32 | 1.25 | 1.25 | -0.79% | |
| 1.29 | 1.33 | 1.22 | 1.26 | -1.56% | |
| 1.37 | 1.37 | 1.27 | 1.28 | -9.22% | |
| 1.37 | 1.41 | 1.35 | 1.41 | +4.44% | |
| 1.36 | 1.41 | 1.33 | 1.35 | -3.57% | |
| 1.28 | 1.45 | 1.28 | 1.40 | +6.87% | |
| 1.32 | 1.38 | 1.30 | 1.31 | -5.07% | |
| 1.33 | 1.42 | 1.28 | 1.38 | +3.76% | |
| 1.29 | 1.37 | 1.26 | 1.33 | +3.91% | |
| 1.25 | 1.31 | 1.25 | 1.28 | -3.03% | |
| 1.33 | 1.33 | 1.27 | 1.32 | +2.33% | |
| 1.25 | 1.30 | 1.24 | 1.29 | +2.38% | |
| 1.26 | 1.30 | 1.20 | 1.26 | -2.33% | |
| 1.26 | 1.35 | 1.26 | 1.29 | 0.00% | |
| 1.27 | 1.34 | 1.20 | 1.29 | -1.53% | |
| 1.34 | 1.34 | 1.27 | 1.31 | -2.24% | |
| 1.26 | 1.39 | 1.25 | 1.34 | -0.74% | |
| 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | |
| 1.35 | 1.39 | 1.35 | 1.36 | 0.00% | |
| 1.35 | 1.39 | 1.31 | 1.36 | +1.49% | |
| 1.32 | 1.38 | 1.32 | 1.34 | -2.19% | |
| 1.33 | 1.41 | 1.32 | 1.37 | +3.01% | |
| 1.33 | 1.44 | 1.31 | 1.33 | -2.21% | |
| 1.39 | 1.41 | 1.35 | 1.36 | +5.18% | |
| 1.39 | 1.39 | 1.28 | 1.29 | -6.30% | |
| 1.38 | 1.39 | 1.33 | 1.38 | -0.72% | |
| 1.37 | 1.39 | 1.34 | 1.39 | +0.94% | |
| 1.34 | 1.39 | 1.30 | 1.38 | +5.52% | |
| 1.30 | 1.34 | 1.27 | 1.31 | +0.38% | |
| 1.31 | 1.37 | 1.26 | 1.30 | -6.47% | |
| 1.41 | 1.42 | 1.32 | 1.39 | -2.11% | |
| 1.41 | 1.45 | 1.37 | 1.42 | -0.70% | |
| 1.47 | 1.47 | 1.38 | 1.43 | -0.69% | |
| 1.45 | 1.49 | 1.42 | 1.44 | +1.41% | |
| 1.47 | 1.47 | 1.38 | 1.42 | -5.33% | |
| 1.46 | 1.50 | 1.46 | 1.50 | 0.00% | |
| 1.50 | 1.60 | 1.41 | 1.50 | +2.04% | |
| 1.49 | 1.50 | 1.45 | 1.47 | -0.68% | |
| 1.47 | 1.49 | 1.42 | 1.48 | +2.07% | |
| 1.45 | 1.48 | 1.41 | 1.45 | +0.69% | |
| 1.37 | 1.48 | 1.37 | 1.44 | +3.60% | |
| 1.38 | 1.42 | 1.37 | 1.39 | -0.71% | |
| 1.44 | 1.48 | 1.38 | 1.40 | -2.10% | |
| 1.50 | 1.50 | 1.40 | 1.43 | 0.00% | |
| 1.49 | 1.49 | 1.42 | 1.43 | -4.67% | |
| 1.53 | 1.53 | 1.47 | 1.50 | -2.60% | |
| 1.43 | 1.54 | 1.41 | 1.54 | +1.99% | |
| 1.50 | 1.58 | 1.45 | 1.51 | +4.14% | |
| 1.36 | 1.45 | 1.32 | 1.45 | +11.54% | |
| 1.38 | 1.38 | 1.30 | 1.30 | -5.11% | |
| 1.34 | 1.42 | 1.34 | 1.37 | +3.01% | |
| 1.35 | 1.43 | 1.32 | 1.33 | -4.32% | |
| 1.42 | 1.45 | 1.36 | 1.39 | 0.00% | |
| 1.35 | 1.45 | 1.33 | 1.39 | +2.96% | |
| 1.27 | 1.40 | 1.27 | 1.35 | +4.65% | |
| 1.39 | 1.40 | 1.27 | 1.29 | -7.86% | |
| 1.36 | 1.48 | 1.36 | 1.40 | -4.76% | |
| 1.43 | 1.48 | 1.38 | 1.47 | +1.38% | |
| 1.41 | 1.48 | 1.41 | 1.45 | -0.68% | |
| 1.41 | 1.50 | 1.39 | 1.46 | +6.57% | |
| 1.49 | 1.58 | 1.36 | 1.37 | -8.05% | |
| 1.58 | 1.58 | 1.45 | 1.49 | -6.29% | |
| 1.54 | 1.63 | 1.51 | 1.59 | +0.63% | |
| 1.59 | 1.68 | 1.57 | 1.58 | -2.47% | |
| 1.50 | 1.62 | 1.41 | 1.62 | +5.88% | |
| 1.55 | 1.61 | 1.48 | 1.53 | -0.65% | |
| 1.72 | 1.74 | 1.52 | 1.54 | -12.50% | |
| 1.85 | 1.87 | 1.74 | 1.76 | -2.76% | |
| 1.93 | 1.95 | 1.70 | 1.81 | -8.59% | |
| 2.09 | 2.09 | 1.96 | 1.98 | -2.94% | |
| 2.05 | 2.07 | 1.96 | 2.04 | -0.49% | |
| 2.01 | 2.06 | 1.90 | 2.05 | +0.99% | |
| 2.08 | 2.16 | 1.99 | 2.03 | +1.50% | |
| 2.08 | 2.14 | 2.00 | 2.00 | -6.54% | |
| 1.93 | 2.18 | 1.88 | 2.14 | +13.23% | |
| 1.84 | 1.98 | 1.81 | 1.89 | 0.00% | |
| 1.75 | 1.94 | 1.75 | 1.89 | +5.59% | |
| 1.79 | 1.80 | 1.72 | 1.79 | +0.56% | |
| 1.74 | 1.78 | 1.61 | 1.78 | -2.73% | |
| 1.84 | 1.87 | 1.77 | 1.83 | +7.02% | |
| 1.93 | 1.93 | 1.65 | 1.71 | -12.31% | |
| 1.97 | 2.00 | 1.86 | 1.95 | -6.70% | |
| 2.13 | 2.13 | 1.98 | 2.09 | 0.00% | |
| 1.91 | 2.15 | 1.86 | 2.09 | +12.37% | |
| 1.73 | 1.91 | 1.70 | 1.86 | +9.41% | |
| 1.87 | 1.99 | 1.60 | 1.70 | -12.37% | |
| 2.03 | 2.04 | 1.78 | 1.94 | -1.02% | |
| 2.05 | 2.12 | 1.88 | 1.96 | +3.70% | |
| 2.00 | 2.24 | 1.78 | 1.89 | -7.80% | |
| 2.47 | 2.60 | 2.01 | 2.05 | -27.82% | |
| 3.06 | 3.42 | 2.50 | 2.84 | +10.51% | |
| 2.25 | 2.80 | 2.03 | 2.57 | +15.77% | |
| 2.24 | 2.29 | 1.93 | 2.22 | -3.48% | |
| 2.50 | 2.87 | 2.11 | 2.30 | -2.95% | |
| 2.00 | 3.92 | 1.96 | 2.37 | +21.54% | |
| 1.80 | 2.14 | 1.76 | 1.95 | +10.17% | |
| 1.84 | 1.85 | 1.71 | 1.77 | -1.67% | |
| 1.82 | 1.94 | 1.80 | 1.80 | +3.45% | |
| 1.74 | 1.82 | 1.72 | 1.74 | +0.58% | |
| 1.76 | 1.83 | 1.72 | 1.73 | -2.32% | |
| 1.77 | 1.80 | 1.71 | 1.77 | +0.06% | |
| 1.84 | 1.89 | 1.73 | 1.77 | -1.67% | |
| 1.72 | 1.92 | 1.71 | 1.80 | +7.14% | |
| 1.68 | 1.73 | 1.67 | 1.68 | 0.00% | |
| 1.59 | 1.73 | 1.57 | 1.68 | +5.00% | |
| 1.63 | 1.67 | 1.59 | 1.60 | -3.03% | |
| 1.61 | 1.68 | 1.59 | 1.65 | +4.43% | |
| 1.59 | 1.70 | 1.54 | 1.58 | +2.60% | |
| 1.50 | 1.55 | 1.46 | 1.54 | +4.05% | |
| 1.51 | 1.61 | 1.48 | 1.48 | -4.82% | |
| 1.64 | 1.70 | 1.53 | 1.56 | -6.33% | |
| 1.78 | 1.79 | 1.57 | 1.66 | -10.75% | |
| 1.69 | 1.93 | 1.69 | 1.86 | +11.38% | |
| 1.80 | 1.82 | 1.65 | 1.67 | -8.74% | |
| 1.86 | 1.97 | 1.77 | 1.83 | -1.08% | |
| 1.81 | 1.93 | 1.77 | 1.85 | +4.52% | |
| 1.71 | 1.81 | 1.71 | 1.77 | +1.14% | |
| 1.79 | 1.86 | 1.68 | 1.75 | -3.31% | |
| 1.85 | 1.98 | 1.75 | 1.81 | +0.56% | |
| 1.79 | 1.91 | 1.79 | 1.80 | +0.56% | |
| 1.93 | 1.96 | 1.75 | 1.79 | -6.28% | |
| 2.01 | 2.15 | 1.91 | 1.91 | -3.54% | |
| 1.91 | 2.05 | 1.89 | 1.98 | +4.21% | |
| 1.84 | 2.07 | 1.84 | 1.90 | 0.00% | |
| 1.80 | 1.99 | 1.75 | 1.90 | +6.15% | |
| 1.88 | 1.88 | 1.73 | 1.79 | -4.28% | |
| 1.72 | 2.03 | 1.72 | 1.87 | +11.71% | |
| 1.65 | 1.70 | 1.61 | 1.67 | +1.45% | |
| 1.69 | 1.85 | 1.65 | 1.65 | -2.94% | |
| 1.75 | 1.79 | 1.67 | 1.70 | -5.03% | |
| 1.76 | 1.80 | 1.69 | 1.79 | +3.47% | |
| 1.75 | 1.83 | 1.72 | 1.73 | -0.57% | |
| 1.61 | 1.80 | 1.61 | 1.74 | +9.43% | |
| 1.53 | 1.65 | 1.48 | 1.59 | +5.30% | |
| 1.42 | 1.58 | 1.42 | 1.51 | +2.03% | |
| 1.46 | 1.54 | 1.44 | 1.48 | -1.33% | |
| 1.61 | 1.69 | 1.46 | 1.50 | -6.83% | |
| 1.59 | 1.63 | 1.51 | 1.61 | +2.55% | |
| 1.53 | 1.66 | 1.46 | 1.57 | +2.61% | |
| 1.49 | 1.68 | 1.49 | 1.53 | +0.66% | |
| 1.53 | 1.60 | 1.46 | 1.52 | -0.65% | |
| 1.72 | 1.72 | 1.53 | 1.53 | -9.47% | |
| 1.55 | 1.82 | 1.55 | 1.69 | +8.75% | |
| 1.58 | 1.64 | 1.52 | 1.55 | -4.07% | |
| 1.58 | 1.71 | 1.54 | 1.62 | +3.85% | |
| 1.54 | 1.66 | 1.46 | 1.56 | 0.00% | |
| 1.60 | 1.69 | 1.52 | 1.56 | -9.30% | |
| 1.81 | 1.81 | 1.64 | 1.72 | -0.58% | |
| 1.64 | 1.83 | 1.63 | 1.73 | +4.85% | |
| 1.66 | 1.77 | 1.60 | 1.65 | -1.20% | |
| 1.77 | 1.81 | 1.66 | 1.67 | -6.18% | |
| 1.88 | 1.91 | 1.77 | 1.78 | -5.82% | |
| 2.01 | 2.02 | 1.76 | 1.89 | -3.57% | |
| 1.92 | 2.07 | 1.92 | 1.96 | 0.00% | |
| 2.06 | 2.09 | 1.86 | 1.96 | -7.11% | |
| 2.12 | 2.22 | 2.07 | 2.11 | -1.86% | |
| 2.29 | 2.32 | 2.10 | 2.15 | -4.87% | |
| 2.12 | 2.47 | 2.03 | 2.26 | +4.15% | |
| 2.30 | 2.36 | 1.96 | 2.17 | -9.88% | |
| 2.50 | 2.59 | 2.32 | 2.41 | -0.08% | |
| 2.73 | 2.77 | 2.35 | 2.41 | -11.40% | |
| 2.84 | 2.84 | 2.60 | 2.72 | -4.23% | |
| 2.76 | 2.84 | 2.65 | 2.84 | +9.65% | |
| 2.50 | 2.60 | 2.38 | 2.59 | +6.58% | |
| 2.34 | 2.46 | 2.28 | 2.43 | +8.48% | |
| 2.45 | 2.53 | 2.18 | 2.24 | -7.82% | |
| 2.64 | 2.68 | 2.33 | 2.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AUST chart for longer ranges.