U.S. Global Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.35	2.35	2.26	2.27	2.27	-4.22%	75,863
Mar 27, 2025	2.36	2.37	2.32	2.37	2.37	2.16%	14,758
Mar 26, 2025	2.34	2.37	2.29	2.32	2.32	-1.69%	20,297
Mar 25, 2025	2.30	2.36	2.29	2.36	2.36	2.61%	10,564
Mar 24, 2025	2.32	2.32	2.27	2.30	2.30	-0.86%	28,673
Mar 21, 2025	2.30	2.32	2.29	2.32	2.32	2.20%	28,052
Mar 20, 2025	2.28	2.28	2.25	2.27	2.27	-0.44%	30,463
Mar 19, 2025	2.22	2.28	2.22	2.28	2.28	2.70%	25,636
Mar 18, 2025	2.23	2.27	2.22	2.22	2.22	-1.33%	8,184
Mar 17, 2025	2.24	2.27	2.24	2.25	2.25	0.67%	15,093
Mar 14, 2025	2.25	2.25	2.20	2.24	2.23	0.22%	11,142
Mar 13, 2025	2.22	2.28	2.22	2.23	2.22	-0.45%	23,383
Mar 12, 2025	2.29	2.29	2.22	2.24	2.23	-2.61%	34,518
Mar 11, 2025	2.31	2.32	2.30	2.30	2.29	-0.43%	7,388
Mar 10, 2025	2.33	2.35	2.31	2.31	2.30	-	25,871
Mar 7, 2025	2.30	2.33	2.30	2.31	2.30	-	5,805
Mar 6, 2025	2.29	2.31	2.27	2.31	2.30	-	50,803
Mar 5, 2025	2.28	2.32	2.28	2.31	2.30	-	42,237
Mar 4, 2025	2.36	2.40	2.30	2.31	2.30	-2.94%	41,056
Mar 3, 2025	2.42	2.43	2.37	2.38	2.37	-1.65%	67,819
Feb 28, 2025	2.42	2.43	2.42	2.42	2.41	-	28,086
Feb 27, 2025	2.46	2.46	2.42	2.42	2.41	-0.41%	15,686
Feb 26, 2025	2.43	2.44	2.42	2.43	2.42	-	25,866
Feb 25, 2025	2.43	2.45	2.41	2.43	2.42	0.41%	15,826
Feb 24, 2025	2.42	2.45	2.42	2.42	2.41	-0.21%	11,219
Feb 21, 2025	2.42	2.44	2.42	2.43	2.42	-	25,723
Feb 20, 2025	2.44	2.45	2.42	2.43	2.42	-0.21%	39,516
Feb 19, 2025	2.45	2.46	2.42	2.43	2.42	0.41%	22,926
Feb 18, 2025	2.45	2.45	2.42	2.42	2.41	-0.82%	22,048
Feb 14, 2025	2.42	2.45	2.42	2.44	2.43	0.83%	9,590
Feb 13, 2025	2.46	2.46	2.42	2.42	2.41	-1.22%	41,246
Feb 12, 2025	2.42	2.49	2.42	2.45	2.44	-1.01%	13,620
Feb 11, 2025	2.46	2.48	2.44	2.48	2.47	1.02%	11,585
Feb 10, 2025	2.45	2.47	2.44	2.45	2.44	-	24,741
Feb 7, 2025	2.46	2.46	2.43	2.45	2.43	-	45,466
Feb 6, 2025	2.47	2.48	2.44	2.45	2.43	-1.21%	39,044
Feb 5, 2025	2.46	2.48	2.43	2.48	2.46	0.81%	99,714
Feb 4, 2025	2.47	2.47	2.45	2.46	2.44	-	31,728
Feb 3, 2025	2.43	2.47	2.42	2.46	2.44	-	31,813
Jan 31, 2025	2.45	2.49	2.43	2.46	2.44	-0.81%	57,532
Jan 30, 2025	2.42	2.50	2.42	2.48	2.46	1.64%	16,124
Jan 29, 2025	2.42	2.47	2.42	2.44	2.42	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	2.43	-	14,078
Jan 23, 2025	2.42	2.45	2.42	2.45	2.43	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	2.42	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