USGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.66	24.66	24.66	24.66	24.65	0.20%	14
Sep 21, 2026	24.60	24.60	24.60	24.60	24.60	5.04%	60
Sep 18, 2026	23.42	23.42	23.42	23.42	23.42	0.59%	14
Sep 17, 2026	23.29	23.29	23.29	23.29	23.29	3.26%	45
Sep 16, 2026	22.55	22.55	22.55	22.55	22.55	-0.02%	15
Sep 15, 2026	22.56	22.56	22.56	22.56	22.55	-1.61%	16
Sep 14, 2026	22.92	22.92	22.92	22.92	22.92	-0.78%	16
Sep 11, 2026	23.11	23.11	23.11	23.11	23.10	1.81%	110
Sep 10, 2026	22.69	22.69	22.69	22.69	22.69	-0.96%	13
Sep 9, 2026	22.91	22.91	22.91	22.91	22.91	-0.94%	18
Sep 8, 2026	23.13	23.13	23.13	23.13	23.13	-0.94%	15
Sep 4, 2026	23.35	23.35	23.35	23.35	23.35	-1.01%	17
Sep 3, 2026	23.59	23.59	23.59	23.59	23.59	2.91%	10
Sep 2, 2026	22.92	22.92	22.92	22.92	22.92	0.63%	39
Sep 1, 2026	22.88	22.88	22.78	22.78	22.78	-2.23%	115
Aug 31, 2026	23.30	23.30	23.30	23.30	23.30	-0.68%	13
Aug 28, 2026	23.46	23.46	23.46	23.46	23.46	-0.78%	94
Aug 27, 2026	23.65	23.65	23.65	23.65	23.65	3.35%	10
Aug 26, 2026	22.88	22.88	22.88	22.88	22.88	-0.05%	10
Aug 25, 2026	22.89	22.89	22.89	22.89	22.89	0.99%	13
Aug 24, 2026	22.90	22.90	22.66	22.66	22.66	-1.28%	164
Aug 21, 2026	22.96	22.96	22.96	22.96	22.96	0.77%	14
Aug 20, 2026	22.80	22.80	22.78	22.78	22.78	-1.73%	128
Aug 19, 2026	23.18	23.18	23.18	23.18	23.18	-	6
Aug 18, 2026	23.32	23.32	23.18	23.18	23.18	-2.27%	392
Aug 17, 2026	23.72	23.72	23.72	23.72	23.72	-1.04%	63
Aug 14, 2026	23.97	23.97	23.97	23.97	23.97	-0.95%	14
Aug 13, 2026	24.20	24.20	24.20	24.20	24.20	1.95%	11
Aug 12, 2026	23.74	23.74	23.74	23.74	23.74	0.50%	323
Aug 11, 2026	23.62	23.62	23.62	23.62	23.62	-1.27%	14
Aug 10, 2026	23.96	23.96	23.93	23.93	23.92	-0.67%	114
Aug 7, 2026	24.06	24.09	24.06	24.09	24.09	1.56%	140
Aug 6, 2026	23.72	23.72	23.72	23.72	23.72	-0.45%	26
Aug 5, 2026	23.82	23.82	23.82	23.82	23.82	-0.49%	28
Aug 4, 2026	23.94	23.94	23.94	23.94	23.94	4.58%	144
Aug 3, 2026	22.89	22.89	22.89	22.89	22.89	4.01%	23
Jul 31, 2026	22.01	22.01	22.01	22.01	22.01	2.60%	27
Jul 30, 2026	21.45	21.45	21.45	21.45	21.45	5.31%	41
Jul 29, 2026	20.37	20.37	20.37	20.37	20.37	-3.21%	17
Jul 28, 2026	21.05	21.05	21.05	21.05	21.05	-0.08%	21
Jul 27, 2026	21.06	21.06	21.06	21.06	21.06	-0.17%	11
Jul 24, 2026	21.10	21.10	21.10	21.10	21.10	-0.81%	13
Jul 23, 2026	21.27	21.27	21.27	21.27	21.27	-4.64%	36
Jul 22, 2026	22.31	22.31	22.31	22.31	22.31	-1.03%	10
Jul 21, 2026	22.54	22.54	22.54	22.54	22.54	1.98%	104
Jul 20, 2026	22.37	22.37	22.10	22.10	22.10	-0.26%	218
Jul 17, 2026	22.16	22.16	22.16	22.16	22.16	-2.58%	62
Jul 16, 2026	22.75	22.75	22.75	22.75	22.75	-2.91%	128
Jul 15, 2026	23.12	23.43	23.12	23.43	23.43	1.77%	211
Jul 14, 2026	23.03	23.03	23.03	23.03	23.02	1.80%	38