USGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	4.91	4.91	4.57	4.38	-	-16.47%	103,242
Jul 27, 2026	4.84	5.46	4.84	5.24	5.24	10.62%	160,634
Jul 24, 2026	5.39	5.39	4.72	4.74	4.74	-12.85%	125,217
Jul 23, 2026	5.63	5.84	5.23	5.44	5.44	-8.97%	127,539
Jul 22, 2026	5.85	6.39	5.80	5.98	5.97	0.33%	246,404
Jul 21, 2026	5.70	6.12	5.57	5.96	5.96	8.06%	218,201
Jul 20, 2026	5.97	5.99	5.24	5.51	5.51	-6.01%	240,240
Jul 17, 2026	5.65	6.24	5.45	5.86	5.86	-2.80%	117,274
Jul 16, 2026	6.84	6.84	5.90	6.03	6.03	-16.46%	349,131
Jul 15, 2026	7.99	8.08	6.88	7.22	7.22	-10.09%	234,448
Jul 14, 2026	7.85	8.23	7.63	8.03	8.03	11.37%	132,227
Jul 13, 2026	7.92	7.95	7.02	7.21	7.21	-14.06%	231,093
Jul 10, 2026	8.74	8.74	8.17	8.39	8.39	-4.22%	119,233
Jul 9, 2026	8.67	9.07	8.20	8.76	8.76	4.93%	118,620
Jul 8, 2026	7.69	8.53	7.56	8.35	8.35	7.38%	218,933
Jul 7, 2026	8.78	8.90	7.30	7.78	7.77	-16.29%	322,983
Jul 6, 2026	9.19	9.84	9.00	9.29	9.29	2.59%	140,302
Jul 2, 2026	10.11	10.61	8.50	9.05	9.05	-9.22%	305,394
Jul 1, 2026	11.13	11.78	9.95	9.97	9.97	-14.51%	253,544
Jun 30, 2026	11.07	11.76	10.92	11.67	11.66	4.80%	130,603
Jun 29, 2026	10.55	11.13	9.92	11.13	11.13	5.51%	243,376
Jun 26, 2026	10.27	10.78	9.96	10.55	10.55	-2.51%	209,924
Jun 25, 2026	12.22	12.22	10.17	10.82	10.82	-5.98%	322,184
Jun 24, 2026	12.72	12.80	11.24	11.51	11.51	-13.47%	227,709
Jun 23, 2026	12.53	15.79	12.53	13.30	13.30	-10.14%	201,474
Jun 22, 2026	15.83	17.25	14.46	14.80	14.80	-3.90%	275,628
Jun 18, 2026	15.14	15.60	13.37	15.40	15.40	9.07%	335,429
Jun 17, 2026	12.48	15.20	12.48	14.12	14.12	16.34%	364,398
Jun 16, 2026	13.19	13.64	12.00	12.14	12.14	-11.40%	205,820
Jun 15, 2026	13.95	14.43	13.56	13.70	13.70	9.41%	222,241
Jun 12, 2026	13.55	13.66	11.75	12.52	12.52	-5.07%	237,636
Jun 11, 2026	10.90	13.26	10.83	13.19	13.19	20.95%	346,525
Jun 10, 2026	11.49	12.47	10.84	10.91	10.91	-5.14%	241,621
Jun 9, 2026	13.09	13.55	10.31	11.50	11.50	-11.61%	469,829
Jun 8, 2026	14.97	14.97	12.92	13.01	13.01	-2.28%	225,312
Jun 5, 2026	18.82	18.82	12.85	13.31	13.31	-34.14%	586,160
Jun 4, 2026	20.01	20.40	19.00	20.21	20.21	-6.46%	189,245
Jun 3, 2026	27.35	29.80	21.00	21.61	21.61	-17.96%	453,147
Jun 2, 2026	25.96	27.67	24.89	26.34	26.34	9.01%	203,753
Jun 1, 2026	21.84	26.14	21.30	24.16	24.16	9.70%	269,398
May 29, 2026	22.05	22.16	19.75	22.02	22.02	-1.39%	126,322
May 28, 2026	19.54	22.92	18.80	22.33	22.33	11.11%	160,578
May 27, 2026	21.25	21.74	19.21	20.10	20.10	-7.75%	178,244
May 26, 2026	18.95	23.01	18.34	21.79	21.79	19.36%	509,430
May 22, 2026	17.32	20.16	17.32	18.26	18.26	7.95%	461,658
May 21, 2026	15.25	17.60	15.00	16.91	16.91	15.30%	755,200
May 20, 2026	12.76	14.80	11.76	14.67	14.67	26.76%	425,514
May 19, 2026	12.66	12.66	10.93	11.57	11.57	-12.52%	244,972
May 18, 2026	17.58	17.58	12.63	13.23	13.23	-25.88%	369,028
May 15, 2026	17.03	19.40	16.78	17.84	17.84	-3.01%	156,765