U.S. Global Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.75	2.75	2.67	2.71	2.71	0.52%	57,292
Oct 7, 2025	2.75	2.77	2.67	2.70	2.70	-2.00%	87,055
Oct 6, 2025	2.73	2.76	2.72	2.75	2.75	0.73%	77,553
Oct 3, 2025	2.73	2.76	2.72	2.73	2.73	0.37%	52,497
Oct 2, 2025	2.76	2.77	2.72	2.72	2.72	-1.45%	34,970
Oct 1, 2025	2.76	2.77	2.75	2.76	2.76	0.36%	54,756
Sep 30, 2025	2.74	2.76	2.72	2.75	2.75	-	50,132
Sep 29, 2025	2.70	2.78	2.68	2.75	2.75	2.23%	57,566
Sep 26, 2025	2.64	2.71	2.64	2.69	2.69	1.51%	54,145
Sep 25, 2025	2.70	2.71	2.64	2.65	2.65	-1.85%	72,871
Sep 24, 2025	2.69	2.72	2.67	2.70	2.70	0.75%	67,496
Sep 23, 2025	2.60	2.72	2.60	2.68	2.68	3.88%	85,001
Sep 22, 2025	2.55	2.60	2.55	2.58	2.58	-	21,381
Sep 19, 2025	2.56	2.60	2.56	2.58	2.58	0.78%	42,424
Sep 18, 2025	2.53	2.59	2.53	2.56	2.56	1.99%	73,862
Sep 17, 2025	2.48	2.55	2.48	2.51	2.51	-	75,507
Sep 16, 2025	2.47	2.57	2.47	2.51	2.51	1.05%	75,292
Sep 15, 2025	2.48	2.49	2.46	2.48	2.48	0.98%	14,610
Sep 12, 2025	2.42	2.46	2.41	2.46	2.45	1.23%	11,328
Sep 11, 2025	2.41	2.46	2.41	2.43	2.42	0.62%	17,626
Sep 10, 2025	2.42	2.45	2.40	2.42	2.41	0.63%	16,442
Sep 9, 2025	2.39	2.48	2.39	2.40	2.39	-2.44%	31,033
Sep 8, 2025	2.45	2.48	2.44	2.46	2.45	1.65%	18,781
Sep 5, 2025	2.42	2.46	2.42	2.42	2.41	-0.62%	4,975
Sep 4, 2025	2.45	2.46	2.40	2.44	2.43	-0.20%	25,342
Sep 3, 2025	2.47	2.48	2.44	2.44	2.43	-1.61%	12,529
Sep 2, 2025	2.40	2.52	2.40	2.48	2.47	1.85%	57,695
Aug 29, 2025	2.47	2.47	2.44	2.44	2.43	-1.81%	10,850
Aug 28, 2025	2.41	2.48	2.40	2.48	2.47	2.06%	8,405
Aug 27, 2025	2.45	2.49	2.39	2.43	2.42	-0.82%	25,397
Aug 26, 2025	2.45	2.49	2.45	2.45	2.44	-0.81%	22,252
Aug 25, 2025	2.44	2.48	2.43	2.47	2.46	0.61%	22,322
Aug 22, 2025	2.39	2.46	2.39	2.46	2.45	2.08%	8,378
Aug 21, 2025	2.43	2.43	2.38	2.41	2.40	-0.62%	3,569
Aug 20, 2025	2.42	2.44	2.39	2.42	2.41	1.68%	5,419
Aug 19, 2025	2.45	2.48	2.38	2.38	2.37	-3.25%	24,866
Aug 18, 2025	2.47	2.48	2.45	2.46	2.45	-	2,545
Aug 15, 2025	2.51	2.52	2.44	2.46	2.45	-2.77%	8,184
Aug 14, 2025	2.50	2.55	2.50	2.53	2.52	0.80%	20,432
Aug 13, 2025	2.52	2.58	2.51	2.51	2.50	-2.98%	78,413
Aug 12, 2025	2.45	2.59	2.42	2.59	2.58	6.11%	68,717
Aug 11, 2025	2.45	2.47	2.42	2.44	2.43	2.87%	29,466
Aug 8, 2025	2.35	2.42	2.31	2.37	2.36	-	9,682
Aug 7, 2025	2.34	2.39	2.32	2.37	2.36	1.28%	5,748
Aug 6, 2025	2.36	2.42	2.34	2.34	2.33	-2.09%	4,078
Aug 5, 2025	2.40	2.41	2.33	2.39	2.38	1.49%	6,896
Aug 4, 2025	2.38	2.40	2.35	2.36	2.34	-0.84%	39,610
Aug 1, 2025	2.36	2.38	2.32	2.38	2.36	-0.63%	10,235
Jul 31, 2025	2.40	2.44	2.30	2.39	2.38	0.84%	38,103
Jul 30, 2025	2.43	2.45	2.35	2.37	2.36	-3.27%	27,783