U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.370
0.00 (0.00%)
At close: Aug 8, 2025, 4:00 PM
2.420
+0.050 (2.11%)
After-hours: Aug 8, 2025, 5:10 PM EDT
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.35 | 2.42 | 2.31 | 2.37 | 2.37 | - | 9,682 |
| Aug 7, 2025 | 2.34 | 2.39 | 2.32 | 2.37 | 2.37 | 1.28% | 5,748 |
| Aug 6, 2025 | 2.36 | 2.42 | 2.34 | 2.34 | 2.34 | -2.09% | 4,078 |
| Aug 5, 2025 | 2.40 | 2.41 | 2.33 | 2.39 | 2.39 | 1.49% | 6,896 |
| Aug 4, 2025 | 2.38 | 2.40 | 2.35 | 2.36 | 2.36 | -0.84% | 39,610 |
| Aug 1, 2025 | 2.36 | 2.38 | 2.32 | 2.38 | 2.38 | -0.63% | 10,235 |
| Jul 31, 2025 | 2.40 | 2.44 | 2.30 | 2.39 | 2.39 | 0.84% | 38,103 |
| Jul 30, 2025 | 2.43 | 2.45 | 2.35 | 2.37 | 2.37 | -3.27% | 27,783 |
| Jul 29, 2025 | 2.47 | 2.50 | 2.43 | 2.45 | 2.45 | -0.41% | 12,265 |
| Jul 28, 2025 | 2.47 | 2.53 | 2.46 | 2.46 | 2.46 | -0.81% | 14,152 |
| Jul 25, 2025 | 2.52 | 2.53 | 2.43 | 2.48 | 2.48 | - | 76,243 |
| Jul 24, 2025 | 2.49 | 2.50 | 2.48 | 2.48 | 2.48 | -0.40% | 9,267 |
| Jul 23, 2025 | 2.46 | 2.50 | 2.46 | 2.49 | 2.49 | 0.81% | 6,327 |
| Jul 22, 2025 | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | -1.20% | 24,522 |
| Jul 21, 2025 | 2.47 | 2.50 | 2.46 | 2.50 | 2.50 | 1.21% | 12,205 |
| Jul 18, 2025 | 2.50 | 2.50 | 2.45 | 2.47 | 2.47 | - | 8,789 |
| Jul 17, 2025 | 2.45 | 2.58 | 2.45 | 2.47 | 2.47 | 1.65% | 21,410 |
| Jul 16, 2025 | 2.40 | 2.46 | 2.38 | 2.43 | 2.43 | 2.10% | 21,498 |
| Jul 15, 2025 | 2.39 | 2.43 | 2.35 | 2.38 | 2.38 | -1.24% | 26,751 |
| Jul 14, 2025 | 2.43 | 2.46 | 2.41 | 2.41 | 2.41 | -1.63% | 12,581 |
| Jul 11, 2025 | 2.45 | 2.48 | 2.38 | 2.45 | 2.44 | 1.24% | 14,211 |
| Jul 10, 2025 | 2.41 | 2.48 | 2.41 | 2.42 | 2.41 | 0.41% | 8,875 |
| Jul 9, 2025 | 2.47 | 2.48 | 2.38 | 2.41 | 2.40 | -2.03% | 37,671 |
| Jul 8, 2025 | 2.44 | 2.49 | 2.44 | 2.46 | 2.45 | 0.82% | 10,724 |
| Jul 7, 2025 | 2.45 | 2.48 | 2.43 | 2.44 | 2.43 | -0.81% | 27,963 |
| Jul 3, 2025 | 2.50 | 2.54 | 2.44 | 2.46 | 2.45 | -1.20% | 103,163 |
| Jul 2, 2025 | 2.49 | 2.53 | 2.47 | 2.49 | 2.48 | 1.22% | 135,662 |
| Jul 1, 2025 | 2.58 | 2.68 | 2.42 | 2.46 | 2.45 | -5.38% | 192,009 |
| Jun 30, 2025 | 2.54 | 2.60 | 2.50 | 2.60 | 2.59 | 2.36% | 50,593 |
| Jun 27, 2025 | 2.48 | 2.58 | 2.42 | 2.54 | 2.53 | 2.42% | 67,071 |
| Jun 26, 2025 | 2.48 | 2.48 | 2.46 | 2.48 | 2.47 | 1.22% | 12,675 |
| Jun 25, 2025 | 2.41 | 2.48 | 2.37 | 2.45 | 2.44 | 1.66% | 40,167 |
| Jun 24, 2025 | 2.35 | 2.42 | 2.35 | 2.41 | 2.40 | 0.84% | 16,579 |
| Jun 23, 2025 | 2.41 | 2.42 | 2.35 | 2.39 | 2.38 | -0.42% | 7,582 |
| Jun 20, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.39 | -0.83% | 26,383 |
| Jun 18, 2025 | 2.43 | 2.45 | 2.30 | 2.42 | 2.41 | 0.41% | 46,203 |
| Jun 17, 2025 | 2.40 | 2.44 | 2.40 | 2.41 | 2.40 | - | 23,944 |
| Jun 16, 2025 | 2.39 | 2.45 | 2.39 | 2.41 | 2.40 | 2.12% | 29,583 |
| Jun 13, 2025 | 2.38 | 2.42 | 2.36 | 2.36 | 2.35 | -0.84% | 35,125 |
| Jun 12, 2025 | 2.37 | 2.40 | 2.30 | 2.38 | 2.37 | 0.42% | 10,977 |
| Jun 11, 2025 | 2.43 | 2.45 | 2.36 | 2.37 | 2.36 | -2.47% | 18,193 |
| Jun 10, 2025 | 2.42 | 2.46 | 2.41 | 2.43 | 2.42 | - | 34,817 |
| Jun 9, 2025 | 2.44 | 2.44 | 2.38 | 2.43 | 2.42 | 0.41% | 32,886 |
| Jun 6, 2025 | 2.36 | 2.46 | 2.36 | 2.42 | 2.41 | 1.68% | 31,430 |
| Jun 5, 2025 | 2.37 | 2.40 | 2.27 | 2.38 | 2.37 | 0.42% | 24,457 |
| Jun 4, 2025 | 2.34 | 2.40 | 2.32 | 2.37 | 2.36 | 1.72% | 20,503 |
| Jun 3, 2025 | 2.28 | 2.40 | 2.28 | 2.33 | 2.32 | 2.64% | 46,255 |
| Jun 2, 2025 | 2.22 | 2.30 | 2.22 | 2.27 | 2.26 | 3.18% | 28,868 |
| May 30, 2025 | 2.21 | 2.25 | 2.20 | 2.20 | 2.19 | -1.35% | 41,071 |
| May 29, 2025 | 2.23 | 2.23 | 2.20 | 2.23 | 2.22 | 1.36% | 50,711 |