U.S. Global Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.90	3.30	2.82	3.28	3.28	12.71%	379,453
Jan 26, 2026	2.64	2.96	2.59	2.91	2.91	9.60%	397,676
Jan 23, 2026	2.62	2.66	2.58	2.66	2.66	0.95%	26,314
Jan 22, 2026	2.59	2.66	2.59	2.63	2.63	0.38%	26,097
Jan 21, 2026	2.55	2.65	2.55	2.62	2.62	3.15%	53,678
Jan 20, 2026	2.48	2.63	2.47	2.54	2.54	2.42%	76,303
Jan 16, 2026	2.49	2.55	2.47	2.48	2.48	-0.40%	311,258
Jan 15, 2026	2.57	2.61	2.48	2.49	2.49	-3.11%	68,155
Jan 14, 2026	2.47	2.57	2.47	2.57	2.57	4.47%	67,096
Jan 13, 2026	2.48	2.49	2.46	2.46	2.46	-	22,360
Jan 12, 2026	2.44	2.53	2.44	2.46	2.46	0.41%	40,049
Jan 9, 2026	2.50	2.50	2.43	2.45	2.44	-1.61%	41,589
Jan 8, 2026	2.46	2.53	2.46	2.49	2.48	1.63%	102,406
Jan 7, 2026	2.47	2.51	2.45	2.45	2.44	-1.21%	29,503
Jan 6, 2026	2.49	2.55	2.48	2.48	2.47	-	51,286
Jan 5, 2026	2.44	2.50	2.44	2.48	2.47	0.81%	15,251
Jan 2, 2026	2.44	2.49	2.42	2.46	2.45	2.07%	31,163
Dec 31, 2025	2.39	2.44	2.39	2.41	2.40	-	33,450
Dec 30, 2025	2.41	2.46	2.41	2.41	2.40	-	24,441
Dec 29, 2025	2.52	2.53	2.38	2.41	2.40	-2.43%	81,659
Dec 26, 2025	2.43	2.49	2.43	2.47	2.46	2.28%	19,501
Dec 24, 2025	2.40	2.44	2.40	2.42	2.41	0.63%	17,237
Dec 23, 2025	2.42	2.44	2.39	2.40	2.39	-0.83%	61,067
Dec 22, 2025	2.40	2.43	2.36	2.42	2.41	1.68%	34,721
Dec 19, 2025	2.41	2.42	2.37	2.38	2.37	-1.65%	60,932
Dec 18, 2025	2.41	2.45	2.36	2.42	2.41	0.83%	24,991
Dec 17, 2025	2.36	2.41	2.33	2.40	2.39	2.13%	16,518
Dec 16, 2025	2.45	2.45	2.35	2.35	2.34	-3.29%	22,879
Dec 15, 2025	2.42	2.45	2.41	2.43	2.42	-	26,568
Dec 12, 2025	2.47	2.49	2.43	2.43	2.42	-1.62%	38,098
Dec 11, 2025	2.47	2.50	2.45	2.47	2.45	0.82%	41,182
Dec 10, 2025	2.44	2.49	2.41	2.45	2.43	1.66%	27,383
Dec 9, 2025	2.40	2.44	2.37	2.41	2.40	0.84%	29,990
Dec 8, 2025	2.42	2.44	2.36	2.39	2.38	-1.65%	31,992
Dec 5, 2025	2.46	2.48	2.41	2.43	2.42	-2.41%	28,370
Dec 4, 2025	2.43	2.50	2.43	2.49	2.47	0.40%	21,154
Dec 3, 2025	2.46	2.49	2.42	2.48	2.46	1.22%	21,764
Dec 2, 2025	2.42	2.50	2.42	2.45	2.43	-1.61%	27,022
Dec 1, 2025	2.46	2.49	2.44	2.49	2.47	2.26%	26,515
Nov 28, 2025	2.49	2.55	2.43	2.44	2.42	-2.21%	43,200
Nov 26, 2025	2.52	2.52	2.42	2.49	2.47	-0.40%	51,156
Nov 25, 2025	2.34	2.50	2.33	2.50	2.48	7.76%	195,904
Nov 24, 2025	2.33	2.38	2.29	2.32	2.31	1.31%	59,514
Nov 21, 2025	2.25	2.32	2.24	2.29	2.28	-	46,891
Nov 20, 2025	2.26	2.33	2.26	2.29	2.28	1.33%	9,383
Nov 19, 2025	2.26	2.32	2.25	2.26	2.25	-0.44%	110,276
Nov 18, 2025	2.32	2.36	2.23	2.27	2.26	-2.58%	52,869
Nov 17, 2025	2.31	2.41	2.31	2.33	2.32	-	15,971
Nov 14, 2025	2.34	2.39	2.31	2.33	2.32	-2.10%	21,787
Nov 13, 2025	2.58	2.58	2.38	2.38	2.37	0.85%	30,830