U.S. Global Investors, Inc. (LON:0LHX)
London · Delayed Price · Currency is GBP · Price in USD 3.080
+0.030 (0.98%)
At close: Sep 25, 2026
LON:0LHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.98% | 39 |
| Sep 24, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.04% | 5 |
| Sep 23, 2026 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -0.34% | 12 |
| Sep 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.98% | 4 |
| Sep 21, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.62% | 2 |
| Sep 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.12% | 3 |
| Sep 17, 2026 | 2.93 | 2.97 | 2.85 | 2.93 | 2.93 | -1.68% | 77 |
| Sep 15, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 2.05% | 1 |
| Sep 14, 2026 | 3.05 | 3.05 | 2.88 | 2.92 | 2.92 | 0.26% | 83 |
| Sep 11, 2026 | 2.99 | 2.99 | 2.86 | 2.92 | 2.91 | 1.74% | 4 |
| Sep 10, 2026 | 2.84 | 2.87 | 2.82 | 2.87 | 2.86 | -0.52% | 152 |
| Sep 9, 2026 | 3.08 | 3.08 | 2.89 | 2.89 | 2.88 | -1.70% | 113 |
| Sep 8, 2026 | 3.02 | 3.02 | 2.91 | 2.94 | 2.93 | -5.02% | 185 |
| Sep 4, 2026 | 3.66 | 3.66 | 3.09 | 3.09 | 3.08 | -6.08% | 33 |
| Sep 3, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.28 | -1.20% | 8 |
| Sep 2, 2026 | 3.42 | 3.42 | 3.32 | 3.33 | 3.32 | 1.52% | 1 |
| Sep 1, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.27 | -1.80% | 4 |
| Aug 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | -2.05% | 9 |
| Aug 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.40 | 3.65% | - |
| Aug 24, 2026 | 3.19 | 3.29 | 3.19 | 3.29 | 3.28 | 0.30% | 17 |
| Aug 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | 0.94% | 15 |
| Aug 19, 2026 | 3.25 | 3.29 | 3.22 | 3.25 | 3.24 | 1.54% | 272 |
| Aug 17, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.19 | 1.83% | 8 |
| Aug 14, 2026 | 3.18 | 3.18 | 3.13 | 3.15 | 3.13 | - | 53 |
| Aug 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | -1.87% | - |
| Aug 10, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.19 | 2.23% | 8 |
| Aug 7, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.12 | 2.95% | 1 |
| Aug 6, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.03 | -2.87% | 102 |
| Aug 5, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.12 | 5.37% | 23 |
| Aug 4, 2026 | 3.07 | 3.07 | 2.98 | 2.98 | 2.97 | 4.93% | 1 |
| Aug 3, 2026 | 2.81 | 2.84 | 2.81 | 2.84 | 2.83 | -3.40% | 13 |
| Jul 31, 2026 | 2.95 | 3.00 | 2.94 | 2.94 | 2.93 | -2.97% | 20 |
| Jul 30, 2026 | 3.05 | 3.05 | 2.90 | 3.03 | 3.02 | -0.66% | 5 |
| Jul 28, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.03 | 2.69% | 1 |
| Jul 27, 2026 | 2.97 | 3.04 | 2.90 | 2.97 | 2.96 | 0.61% | 25 |
| Jul 24, 2026 | 3.04 | 3.04 | 2.95 | 2.95 | 2.94 | 0.75% | 60 |
| Jul 23, 2026 | 2.96 | 3.04 | 2.93 | 2.93 | 2.92 | -2.01% | 125 |
| Jul 22, 2026 | 2.90 | 2.99 | 2.87 | 2.99 | 2.98 | 3.10% | 8 |
| Jul 21, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.89 | -0.34% | 203 |
| Jul 17, 2026 | 2.93 | 2.93 | 2.91 | 2.91 | 2.90 | 1.75% | 1 |
| Jul 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | -5.61% | 1 |
| Jul 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 4.12% | - |
| Jul 14, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.90 | -1.36% | 80 |
| Jul 13, 2026 | 2.96 | 2.99 | 2.91 | 2.95 | 2.94 | -1.09% | 176 |
| Jul 10, 2026 | 3.00 | 3.00 | 2.95 | 2.99 | 2.97 | -0.17% | 110 |
| Jul 9, 2026 | 3.09 | 3.09 | 2.99 | 3.00 | 2.97 | 1.01% | 41 |
| Jul 8, 2026 | 3.00 | 3.07 | 2.97 | 2.97 | 2.94 | -6.47% | 71 |
| Jul 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.15 | 0.63% | 2 |
| Jul 6, 2026 | 3.15 | 3.15 | 3.06 | 3.15 | 3.13 | -0.32% | 4 |
| Jul 1, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.14 | -0.32% | 15 |