U.S. Global Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	2.44	2.49	2.42	2.46	2.46	2.07%	31,163
Dec 31, 2025	2.39	2.44	2.39	2.41	2.41	-	33,450
Dec 30, 2025	2.41	2.46	2.41	2.41	2.41	-	24,440
Dec 29, 2025	2.52	2.53	2.38	2.41	2.41	-2.43%	81,635
Dec 26, 2025	2.43	2.49	2.43	2.47	2.47	2.28%	19,501
Dec 24, 2025	2.40	2.44	2.40	2.42	2.42	0.63%	17,227
Dec 23, 2025	2.42	2.44	2.39	2.40	2.40	-0.83%	61,067
Dec 22, 2025	2.40	2.43	2.36	2.42	2.42	1.68%	34,721
Dec 19, 2025	2.41	2.42	2.37	2.38	2.38	-1.65%	60,932
Dec 18, 2025	2.41	2.45	2.36	2.42	2.42	0.83%	24,991
Dec 17, 2025	2.36	2.41	2.33	2.40	2.40	2.13%	16,518
Dec 16, 2025	2.45	2.45	2.35	2.35	2.35	-3.29%	22,876
Dec 15, 2025	2.42	2.45	2.41	2.43	2.43	-	26,564
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	2.46	0.82%	41,182
Dec 10, 2025	2.44	2.49	2.41	2.45	2.44	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	2.48	0.40%	21,154
Dec 3, 2025	2.46	2.49	2.42	2.48	2.47	1.22%	21,764
Dec 2, 2025	2.42	2.50	2.42	2.45	2.44	-1.61%	27,022
Dec 1, 2025	2.46	2.49	2.44	2.49	2.48	2.26%	26,515
Nov 28, 2025	2.49	2.55	2.43	2.44	2.43	-2.21%	43,200
Nov 26, 2025	2.52	2.52	2.42	2.49	2.48	-0.40%	51,156
Nov 25, 2025	2.34	2.50	2.33	2.50	2.49	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
Nov 12, 2025	2.41	2.42	2.36	2.36	2.35	-2.88%	24,996
Nov 11, 2025	2.34	2.43	2.34	2.43	2.42	2.97%	12,957
Nov 10, 2025	2.38	2.39	2.36	2.36	2.35	-	15,988
Nov 7, 2025	2.44	2.44	2.36	2.36	2.35	-2.92%	33,783
Nov 6, 2025	2.50	2.56	2.42	2.43	2.42	-1.18%	16,690
Nov 5, 2025	2.42	2.46	2.41	2.46	2.44	1.65%	11,582
Nov 4, 2025	2.46	2.49	2.42	2.42	2.40	-3.20%	15,392
Nov 3, 2025	2.48	2.57	2.47	2.50	2.48	0.40%	27,458
Oct 31, 2025	2.54	2.57	2.46	2.49	2.47	-1.58%	47,245
Oct 30, 2025	2.56	2.65	2.53	2.53	2.51	-0.39%	23,695
Oct 29, 2025	2.62	2.65	2.50	2.54	2.52	-2.31%	42,974
Oct 28, 2025	2.60	2.64	2.58	2.60	2.58	-	39,251
Oct 27, 2025	2.65	2.67	2.60	2.60	2.58	-2.62%	74,241
Oct 24, 2025	2.62	2.68	2.62	2.67	2.65	1.91%	46,672
Oct 23, 2025	2.60	2.65	2.60	2.62	2.60	0.77%	25,235
Oct 22, 2025	2.65	2.65	2.57	2.60	2.58	-1.89%	58,666