U.S. Gold Corp. (FRA:DTUR)
Germany · Delayed Price · Currency is EUR 19.00
+2.70 (16.56%)
At close: Jan 23, 2026
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -9.71% | - |
| Jan 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Jan 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.32% | - |
| Jan 27, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -4.93% | - |
| Jan 26, 2026 | 19.28 | 19.28 | 19.08 | 19.08 | 19.08 | 0.42% | 10 |
| Jan 23, 2026 | 17.48 | 19.00 | 17.48 | 19.00 | 19.00 | 16.56% | 1,900 |
| Jan 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -7.07% | - |
| Jan 21, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2.93% | 11 |
| Jan 20, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.29% | - |
| Jan 19, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.35% | - |
| Jan 16, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.96% | - |
| Jan 15, 2026 | 17.20 | 17.56 | 17.20 | 17.56 | 17.56 | 1.39% | 28 |
| Jan 14, 2026 | 16.78 | 17.32 | 16.78 | 17.32 | 17.32 | 0.46% | 132 |
| Jan 13, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.06% | - |
| Jan 12, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -5.22% | - |
| Jan 9, 2026 | 17.54 | 18.00 | 17.54 | 18.00 | 18.00 | 5.14% | 800 |
| Jan 8, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 3.88% | - |
| Jan 7, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 3.00% | - |
| Jan 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.36% | - |
| Jan 5, 2026 | 15.76 | 16.22 | 15.76 | 16.22 | 16.22 | 0.12% | 50 |
| Jan 2, 2026 | 16.42 | 16.42 | 16.20 | 16.20 | 16.20 | -4.71% | 380 |
| Dec 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -9.77% | - |
| Dec 29, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 2.17% | - |
| Dec 23, 2025 | 17.28 | 18.64 | 17.28 | 18.44 | 18.44 | 11.76% | 1,428 |
| Dec 22, 2025 | 16.36 | 16.50 | 16.36 | 16.50 | 16.50 | 16.03% | 110 |
| Dec 19, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.28% | - |
| Dec 18, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.79% | - |
| Dec 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.97% | - |
| Dec 16, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -3.13% | - |
| Dec 15, 2025 | 14.68 | 14.70 | 14.68 | 14.70 | 14.70 | 2.94% | 5 |
| Dec 12, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.56% | - |
| Dec 11, 2025 | 14.36 | 14.36 | 14.20 | 14.20 | 14.20 | -1.93% | 300 |
| Dec 10, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 2.84% | - |
| Dec 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% | - |
| Dec 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.29% | - |
| Dec 5, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.82% | - |
| Dec 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.38% | - |
| Dec 3, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.84% | - |
| Dec 2, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.71% | - |
| Dec 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.54% | - |
| Nov 28, 2025 | 14.04 | 14.82 | 14.04 | 14.82 | 14.82 | 5.86% | 200 |
| Nov 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.89% | - |
| Nov 26, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.48% | - |
| Nov 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 7.12% | - |
| Nov 24, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.94% | - |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.63% | - |
| Nov 20, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | - |
| Nov 19, 2025 | 13.24 | 13.36 | 13.24 | 13.28 | 13.28 | 4.90% | 710 |
| Nov 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.16% | - |
| Nov 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.01% | - |