U.S. Global Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	2.42	2.44	2.42	2.43	2.43	-	25,723
Feb 20, 2025	2.44	2.45	2.42	2.43	2.43	-0.21%	39,516
Feb 19, 2025	2.45	2.46	2.42	2.43	2.43	0.41%	22,926
Feb 18, 2025	2.45	2.45	2.42	2.42	2.42	-0.82%	22,048
Feb 14, 2025	2.42	2.45	2.42	2.44	2.44	0.83%	9,590
Feb 13, 2025	2.46	2.46	2.42	2.42	2.42	-1.22%	41,246
Feb 12, 2025	2.42	2.49	2.42	2.45	2.45	-1.01%	13,620
Feb 11, 2025	2.46	2.48	2.44	2.48	2.48	1.02%	11,585
Feb 10, 2025	2.45	2.47	2.44	2.45	2.45	-	24,741
Feb 7, 2025	2.46	2.46	2.43	2.45	2.44	-	45,466
Feb 6, 2025	2.47	2.48	2.44	2.45	2.44	-1.21%	39,044
Feb 5, 2025	2.46	2.48	2.43	2.48	2.47	0.81%	99,714
Feb 4, 2025	2.47	2.47	2.45	2.46	2.45	-	31,728
Feb 3, 2025	2.43	2.47	2.42	2.46	2.45	-	31,813
Jan 31, 2025	2.45	2.49	2.43	2.46	2.45	-0.81%	57,532
Jan 30, 2025	2.42	2.50	2.42	2.48	2.47	1.64%	16,124
Jan 29, 2025	2.42	2.47	2.42	2.44	2.43	0.83%	10,010
Jan 28, 2025	2.43	2.44	2.42	2.42	2.41	-0.41%	19,648
Jan 27, 2025	2.47	2.48	2.43	2.43	2.42	-0.82%	35,443
Jan 24, 2025	2.45	2.49	2.44	2.45	2.44	-	14,078
Jan 23, 2025	2.42	2.45	2.42	2.45	2.44	0.82%	8,074
Jan 22, 2025	2.40	2.44	2.40	2.43	2.42	-0.21%	11,339
Jan 21, 2025	2.44	2.45	2.43	2.44	2.43	0.21%	18,266
Jan 17, 2025	2.40	2.45	2.40	2.43	2.42	0.83%	12,647
Jan 16, 2025	2.41	2.45	2.40	2.41	2.40	-	27,159
Jan 15, 2025	2.43	2.46	2.41	2.41	2.40	-0.82%	82,962
Jan 14, 2025	2.43	2.45	2.42	2.43	2.42	-	15,317
Jan 13, 2025	2.46	2.46	2.42	2.43	2.42	0.21%	15,488
Jan 10, 2025	2.42	2.46	2.42	2.43	2.41	0.21%	25,734
Jan 8, 2025	2.43	2.43	2.42	2.42	2.41	-	8,343
Jan 7, 2025	2.43	2.46	2.42	2.42	2.41	-0.41%	12,091
Jan 6, 2025	2.46	2.49	2.43	2.43	2.42	-1.22%	13,989
Jan 3, 2025	2.46	2.47	2.43	2.46	2.45	0.82%	7,335
Jan 2, 2025	2.48	2.49	2.44	2.44	2.43	-	13,215
Dec 31, 2024	2.42	2.46	2.42	2.44	2.43	0.83%	14,884
Dec 30, 2024	2.47	2.47	2.41	2.42	2.41	-1.22%	40,839
Dec 27, 2024	2.43	2.48	2.43	2.45	2.44	-	17,621
Dec 26, 2024	2.44	2.47	2.44	2.45	2.44	0.62%	26,502
Dec 24, 2024	2.43	2.44	2.42	2.44	2.42	0.62%	7,041
Dec 23, 2024	2.41	2.45	2.41	2.42	2.41	-0.41%	43,504
Dec 20, 2024	2.42	2.43	2.42	2.43	2.42	-	12,660
Dec 19, 2024	2.43	2.44	2.42	2.43	2.42	0.41%	15,130
Dec 18, 2024	2.44	2.44	2.42	2.42	2.41	-	28,617
Dec 17, 2024	2.41	2.44	2.40	2.42	2.41	-0.41%	54,046
Dec 16, 2024	2.45	2.45	2.41	2.43	2.42	-0.41%	24,754
Dec 13, 2024	2.40	2.44	2.40	2.44	2.42	0.41%	39,285
Dec 12, 2024	2.41	2.45	2.40	2.43	2.41	-	23,109
Dec 11, 2024	2.43	2.44	2.40	2.43	2.41	0.41%	13,563
Dec 10, 2024	2.40	2.44	2.40	2.42	2.40	0.83%	28,074
Dec 9, 2024	2.43	2.46	2.40	2.40	2.38	-2.44%	21,325
Dec 6, 2024	2.42	2.46	2.41	2.46	2.44	2.07%	33,733
Dec 5, 2024	2.41	2.45	2.41	2.41	2.39	-	5,777
Dec 4, 2024	2.41	2.45	2.40	2.41	2.39	-0.41%	28,404
Dec 3, 2024	2.44	2.46	2.42	2.42	2.40	-	7,306
Dec 2, 2024	2.43	2.45	2.41	2.42	2.40	-0.82%	9,544
Nov 29, 2024	2.45	2.48	2.43	2.44	2.42	0.41%	11,418
Nov 27, 2024	2.47	2.49	2.41	2.43	2.41	-0.82%	8,852
Nov 26, 2024	2.51	2.55	2.44	2.45	2.43	-1.61%	16,289
Nov 25, 2024	2.43	2.56	2.42	2.49	2.47	2.47%	121,498
Nov 22, 2024	2.43	2.46	2.40	2.43	2.41	-0.41%	26,967
Nov 21, 2024	2.42	2.46	2.41	2.44	2.42	-	25,186
Nov 20, 2024	2.43	2.44	2.41	2.44	2.42	0.41%	18,605
Nov 19, 2024	2.43	2.45	2.42	2.43	2.41	-0.41%	6,750
Nov 18, 2024	2.40	2.44	2.38	2.44	2.42	1.88%	38,464
Nov 15, 2024	2.41	2.43	2.39	2.40	2.37	-0.21%	32,897
Nov 14, 2024	2.45	2.46	2.40	2.40	2.38	-1.23%	32,947
Nov 13, 2024	2.47	2.51	2.43	2.43	2.41	-2.80%	31,328
Nov 12, 2024	2.49	2.53	2.49	2.50	2.48	-0.40%	28,961
Nov 11, 2024	2.51	2.51	2.46	2.51	2.49	1.62%	35,429
Nov 8, 2024	2.46	2.49	2.43	2.47	2.45	0.41%	33,488
Nov 7, 2024	2.49	2.51	2.46	2.46	2.43	-1.20%	56,403
Nov 6, 2024	2.46	2.49	2.44	2.49	2.46	3.75%	25,935
Nov 5, 2024	2.45	2.49	2.39	2.40	2.37	-2.44%	42,439
Nov 4, 2024	2.49	2.49	2.44	2.46	2.43	-0.81%	26,680
Nov 1, 2024	2.47	2.49	2.45	2.48	2.45	1.22%	22,999
Oct 31, 2024	2.45	2.50	2.45	2.45	2.42	-	14,842
Oct 30, 2024	2.48	2.54	2.44	2.45	2.42	-1.21%	573,953
Oct 29, 2024	2.44	2.54	2.42	2.48	2.45	0.81%	341,547
Oct 28, 2024	2.43	2.47	2.40	2.46	2.43	1.86%	26,558
Oct 25, 2024	2.41	2.44	2.41	2.42	2.39	-1.83%	89,253
Oct 24, 2024	2.40	2.46	2.39	2.46	2.43	2.07%	80,471
Oct 23, 2024	2.44	2.46	2.41	2.41	2.38	-0.82%	14,147
Oct 22, 2024	2.41	2.44	2.41	2.43	2.40	-	41,143
Oct 21, 2024	2.49	2.49	2.42	2.43	2.40	-1.22%	37,795
Oct 18, 2024	2.46	2.50	2.46	2.46	2.43	-0.40%	36,349
Oct 17, 2024	2.50	2.50	2.46	2.47	2.44	-	23,337
Oct 16, 2024	2.46	2.51	2.44	2.47	2.44	1.65%	10,922
Oct 15, 2024	2.42	2.52	2.42	2.43	2.40	-0.41%	34,586
Oct 14, 2024	2.41	2.47	2.41	2.44	2.41	0.83%	35,020
Oct 11, 2024	2.43	2.49	2.39	2.42	2.39	-0.21%	185,503
Oct 10, 2024	2.45	2.45	2.40	2.43	2.39	-0.21%	55,055
Oct 9, 2024	2.48	2.50	2.42	2.43	2.39	-2.02%	42,717
Oct 8, 2024	2.54	2.54	2.47	2.48	2.44	-1.98%	33,297
Oct 7, 2024	2.54	2.55	2.52	2.53	2.49	-	13,161
Oct 4, 2024	2.55	2.55	2.52	2.53	2.49	-0.39%	54,581
Oct 3, 2024	2.56	2.58	2.54	2.54	2.50	-0.39%	30,007
Oct 2, 2024	2.57	2.58	2.54	2.55	2.51	-	18,677
Oct 1, 2024	2.58	2.58	2.55	2.55	2.51	-1.16%	34,072
Sep 30, 2024	2.56	2.59	2.56	2.58	2.54	0.39%	14,447
Sep 27, 2024	2.57	2.60	2.56	2.57	2.53	-0.39%	77,389