ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Austin Gold Corp. Common Shares (NY:AUST)

1.300 -0.070 (-5.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.340 1.422 1.340 1.370 86,481 +0.04(+3.01%)
Mar 26, 2026 1.350 1.430 1.320 1.330 133,026 -0.06(-4.32%)
Mar 25, 2026 1.420 1.450 1.360 1.390 122,903 +0.00(+0.00%)
Mar 24, 2026 1.350 1.450 1.330 1.390 139,246 +0.04(+2.96%)
Mar 23, 2026 1.270 1.400 1.270 1.350 132,031 +0.06(+4.65%)
Mar 20, 2026 1.390 1.400 1.270 1.290 153,095 -0.11(-7.86%)
Mar 19, 2026 1.360 1.480 1.360 1.400 136,120 -0.07(-4.76%)
Mar 18, 2026 1.430 1.475 1.380 1.470 165,829 +0.02(+1.38%)
Mar 17, 2026 1.410 1.480 1.410 1.450 115,674 -0.01(-0.68%)
Mar 16, 2026 1.410 1.500 1.390 1.460 226,758 +0.09(+6.57%)
Mar 13, 2026 1.490 1.580 1.360 1.370 383,345 -0.12(-8.05%)
Mar 12, 2026 1.580 1.580 1.450 1.490 140,298 -0.10(-6.29%)
Mar 11, 2026 1.540 1.630 1.511 1.590 115,707 +0.01(+0.63%)
Mar 10, 2026 1.590 1.680 1.570 1.580 293,435 -0.04(-2.47%)
Mar 09, 2026 1.500 1.620 1.406 1.620 190,292 +0.09(+5.88%)
Mar 06, 2026 1.550 1.610 1.482 1.530 224,230 -0.01(-0.65%)
Mar 05, 2026 1.720 1.740 1.520 1.540 459,861 -0.22(-12.50%)
Mar 04, 2026 1.850 1.870 1.740 1.760 220,089 -0.05(-2.76%)
Mar 03, 2026 1.930 1.950 1.700 1.810 299,994 -0.17(-8.59%)
Mar 02, 2026 2.090 2.090 1.960 1.980 282,522 -0.06(-2.94%)
Feb 27, 2026 2.050 2.070 1.960 2.040 196,670 -0.01(-0.49%)
Feb 26, 2026 2.010 2.060 1.900 2.050 244,408 +0.02(+0.99%)
Feb 25, 2026 2.080 2.160 1.990 2.030 391,823 +0.03(+1.50%)
Feb 24, 2026 2.080 2.140 2.000 2.000 206,143 -0.14(-6.54%)
Feb 23, 2026 1.930 2.180 1.880 2.140 729,091 +0.25(+13.23%)
Feb 20, 2026 1.840 1.980 1.814 1.890 276,286 +0.00(+0.00%)
Feb 19, 2026 1.750 1.940 1.750 1.890 559,550 +0.10(+5.59%)
Feb 18, 2026 1.790 1.800 1.720 1.790 231,561 +0.01(+0.56%)
Feb 17, 2026 1.740 1.780 1.610 1.780 206,925 -0.05(-2.73%)
Feb 13, 2026 1.840 1.865 1.770 1.830 356,896 +0.12(+7.02%)
Feb 12, 2026 1.930 1.932 1.650 1.710 407,610 -0.24(-12.31%)
Feb 11, 2026 1.970 2.000 1.860 1.950 327,086 -0.14(-6.70%)
Feb 10, 2026 2.130 2.130 1.980 2.090 376,613 +0.00(+0.00%)
Feb 09, 2026 1.910 2.150 1.860 2.090 787,192 +0.23(+12.37%)
Feb 06, 2026 1.730 1.910 1.700 1.860 422,827 +0.16(+9.41%)
Feb 05, 2026 1.870 1.990 1.600 1.700 766,611 -0.24(-12.37%)
Feb 04, 2026 2.030 2.040 1.780 1.940 491,526 -0.02(-1.02%)
Feb 03, 2026 2.050 2.120 1.880 1.960 448,688 +0.07(+3.70%)
Feb 02, 2026 2.000 2.240 1.780 1.890 922,081 -0.16(-7.80%)
Jan 30, 2026 2.470 2.600 2.010 2.050 1,694,112 -0.79(-27.82%)
Jan 29, 2026 3.060 3.420 2.500 2.840 11,249,907 +0.27(+10.51%)
Jan 28, 2026 2.250 2.800 2.030 2.570 7,586,996 +0.35(+15.77%)
Jan 27, 2026 2.240 2.290 1.930 2.220 1,381,342 -0.08(-3.48%)
Jan 26, 2026 2.500 2.870 2.110 2.300 8,877,265 -0.07(-2.95%)
Jan 23, 2026 2.000 3.920 1.960 2.370 47,753,304 +0.42(+21.54%)
Jan 22, 2026 1.800 2.141 1.760 1.950 888,937 +0.18(+10.17%)
Jan 21, 2026 1.840 1.850 1.710 1.770 119,568 -0.03(-1.67%)
Jan 20, 2026 1.820 1.940 1.800 1.800 230,284 +0.06(+3.45%)
Jan 16, 2026 1.740 1.820 1.720 1.740 28,696 +0.01(+0.58%)
Jan 15, 2026 1.760 1.830 1.720 1.730 56,820 -0.04(-2.29%)
Jan 14, 2026 1.770 1.800 1.710 1.771 95,244 +0.00(+0.03%)
Jan 13, 2026 1.840 1.888 1.730 1.770 71,796 -0.03(-1.67%)
Jan 12, 2026 1.720 1.920 1.708 1.800 155,478 +0.12(+7.14%)
Jan 09, 2026 1.680 1.730 1.670 1.680 42,645 +0.00(+0.00%)
Jan 08, 2026 1.590 1.730 1.570 1.680 74,053 +0.08(+5.00%)
Jan 07, 2026 1.630 1.670 1.590 1.600 52,885 -0.05(-3.03%)
Jan 06, 2026 1.610 1.680 1.590 1.650 77,709 +0.07(+4.43%)
Jan 05, 2026 1.590 1.700 1.540 1.580 71,034 +0.04(+2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.