La bourse est fermée

Austin Gold Corp. (AUST)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9854-0,0032 (-0,32 %)
À la clôture : 03:58PM EDT
1,0300 +0,04 (+4,53 %)
Échanges après Bourse : 04:57PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20240,98001,00000,95010,98540,985447 727
03 mai 20240,99101,02000,97000,98900,989086 700
02 mai 20241,05001,05000,96001,02001,0200151 600
01 mai 20241,04001,04001,00001,01001,010056 300
30 avr. 20240,92001,05800,88801,02001,0200316 000
29 avr. 20240,87000,93000,87000,92000,920047 600
26 avr. 20240,90000,94000,86600,88000,880096 200
25 avr. 20240,88000,94200,84000,90700,9070182 100
24 avr. 20240,87300,92000,84000,88000,8800186 400
23 avr. 20240,96000,97000,82200,87400,8740287 300
22 avr. 20241,09001,12700,94000,97000,9700109 700
19 avr. 20241,11001,16001,09001,14001,1400110 100
18 avr. 20241,20001,22901,11001,13001,130073 800
17 avr. 20241,22001,22001,12001,15001,1500115 400
16 avr. 20241,19001,24001,13001,24001,2400278 800
15 avr. 20241,15001,16001,08001,11001,110066 500
12 avr. 20241,11001,36001,11001,15001,1500312 900
11 avr. 20241,20001,26001,10001,10001,1000216 300
10 avr. 20241,27001,27001,12501,21001,2100195 900
09 avr. 20241,31001,35001,23001,32001,3200147 300
08 avr. 20241,31001,33001,23001,30001,300064 800
05 avr. 20241,37001,40001,22001,29001,2900241 200
04 avr. 20241,38001,40001,32001,35501,3550113 600
03 avr. 20241,40001,43001,31001,40001,4000162 400
02 avr. 20241,43001,50001,19001,32001,3200305 700
01 avr. 20241,21001,45001,17001,40001,4000255 200
28 mars 20241,15001,21001,14001,21001,210038 200
27 mars 20241,21001,23001,16101,18001,180019 600
26 mars 20241,21001,30001,11001,22001,2200132 800
25 mars 20241,34001,40001,19001,21001,2100131 800
22 mars 20241,12001,43001,12001,34001,3400181 500
21 mars 20241,28001,29001,04001,10001,1000173 400
20 mars 20241,51001,51901,22001,33001,3300179 200
19 mars 20241,52001,57001,44001,50001,5000150 400
18 mars 20241,45001,63001,32001,46001,4600311 600
15 mars 20241,39001,66001,27001,32001,3200399 800
14 mars 20241,29001,39001,29001,35001,3500202 100
13 mars 20241,19001,35001,13001,27001,2700221 100
12 mars 20241,22001,22001,16001,16001,160048 000
11 mars 20241,16001,23101,13001,18001,180039 900
08 mars 20241,23001,25001,07001,16001,160046 900
07 mars 20241,10001,25001,10001,19001,1900162 400
06 mars 20240,96001,10000,94101,09501,0950140 300
05 mars 20240,95000,95000,91400,93700,937071 400
04 mars 20240,93000,94000,89000,90000,900054 800
01 mars 20240,88000,93400,80700,90000,9000101 500
29 févr. 20240,82000,88200,81000,85000,850040 400
28 févr. 20240,83000,88000,80000,80000,800015 300
27 févr. 20240,89000,89100,80000,82000,820024 800
26 févr. 20240,91000,91000,86100,86100,861056 700
23 févr. 20240,88900,92300,87500,90000,900045 800
22 févr. 20240,92000,92000,86100,86700,867017 100
21 févr. 20240,89000,91800,87000,90000,900019 800
20 févr. 20240,96000,96000,86100,86800,868042 900
16 févr. 20240,86100,95000,86100,93500,935049 700
15 févr. 20240,96000,97000,86100,88000,880026 800
14 févr. 20240,94000,95000,86100,92000,920019 800
13 févr. 20240,99000,99000,85000,90000,9000124 300
12 févr. 20240,93300,97000,93300,95900,9590138 800
09 févr. 20240,90000,96000,80000,84000,8400126 600
08 févr. 20240,75000,99000,72000,82000,8200223 700
07 févr. 20240,71700,71700,62000,63000,630030 700
06 févr. 20240,65000,72000,62300,68300,683025 200
05 févr. 20240,74500,74900,72000,72000,720011 100
02 févr. 20240,74000,74000,71500,72000,720014 600
01 févr. 20240,74000,74000,68800,70700,70709 200
31 janv. 20240,74000,74000,70000,71500,715011 800
30 janv. 20240,66500,74000,66500,74000,740033 300
29 janv. 20240,67400,70100,66000,66000,66007 200
26 janv. 20240,65500,68000,65500,65500,65503 600
25 janv. 20240,63000,67000,63000,65000,650013 700
24 janv. 20240,66200,66700,63000,63000,630016 600
23 janv. 20240,65500,66000,65500,66000,660013 500
22 janv. 20240,66900,68700,65000,65200,652013 600
19 janv. 20240,67000,67300,63500,67300,673021 700
18 janv. 20240,72000,72000,66000,66000,66003 600
17 janv. 20240,65500,68900,65500,65500,65505 900
16 janv. 20240,66500,67800,66500,66500,66504 700
12 janv. 20240,73000,73000,66000,66000,660011 700
11 janv. 20240,72000,72000,65000,68100,681021 700
10 janv. 20240,73000,74000,69000,69000,69009 500
09 janv. 20240,70800,74000,69000,70100,70106 100
08 janv. 20240,74000,74000,68000,69000,69003 400
05 janv. 20240,68300,74000,67500,69000,69005 200
04 janv. 20240,69400,70000,66000,68300,68305 000
03 janv. 20240,73900,73900,69800,70000,70008 100
02 janv. 20240,74000,74000,66000,70500,705021 600
29 déc. 20230,75000,75000,69000,74000,740016 200
28 déc. 20230,70000,74000,70000,70000,700014 600
27 déc. 20230,73500,75000,67500,70200,702031 500
26 déc. 20230,67000,72900,67000,70000,70004 500
22 déc. 20230,73000,73000,68500,68500,685019 900
21 déc. 20230,68100,72000,67500,68800,688010 900
20 déc. 20230,72000,72000,67500,70000,700011 100
19 déc. 20230,73000,73000,66000,71200,71209 800
18 déc. 20230,69100,70000,69000,70000,70008 100
15 déc. 20230,70000,77600,65000,70000,700017 000
14 déc. 20230,73800,77000,73000,73000,73003 900
13 déc. 20230,72600,73800,72600,73700,73702 900
12 déc. 20230,76000,78000,71000,73800,738011 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...