U.S. Global Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.89	2.89	2.86	2.86	2.86	-1.04%	7,338
Jul 30, 2026	3.03	3.03	2.88	2.89	2.89	-1.37%	3,884
Jul 29, 2026	2.97	2.98	2.90	2.93	2.93	-2.33%	20,452
Jul 28, 2026	3.02	3.02	2.90	3.00	3.00	1.01%	91,165
Jul 27, 2026	2.91	3.03	2.90	2.97	2.97	1.37%	11,394
Jul 24, 2026	3.04	3.04	2.90	2.93	2.93	1.03%	3,856
Jul 23, 2026	2.90	2.96	2.90	2.90	2.90	-1.36%	33,168
Jul 22, 2026	2.95	2.95	2.90	2.94	2.94	1.38%	11,657
Jul 21, 2026	2.95	2.95	2.90	2.90	2.90	-	8,108
Jul 20, 2026	2.90	2.96	2.90	2.90	2.90	-1.69%	28,601
Jul 17, 2026	2.92	2.96	2.90	2.95	2.95	0.68%	9,939
Jul 16, 2026	2.92	2.98	2.92	2.93	2.93	-0.34%	4,801
Jul 15, 2026	2.92	2.99	2.92	2.94	2.94	0.68%	5,348
Jul 14, 2026	2.97	3.00	2.92	2.92	2.92	-0.68%	5,355
Jul 13, 2026	2.96	2.99	2.93	2.94	2.94	-2.08%	15,701
Jul 10, 2026	2.99	3.01	2.91	3.01	3.00	1.01%	9,045
Jul 9, 2026	2.95	3.00	2.95	2.98	2.97	-0.33%	4,459
Jul 8, 2026	3.00	3.00	2.93	2.99	2.98	0.34%	23,958
Jul 7, 2026	3.05	3.05	2.95	2.98	2.97	-1.65%	25,502
Jul 6, 2026	3.15	3.15	3.01	3.03	3.02	-3.81%	31,995
Jul 2, 2026	3.10	3.15	3.08	3.15	3.14	-	19,764
Jul 1, 2026	3.10	3.17	3.07	3.15	3.14	0.96%	17,930
Jun 30, 2026	3.17	3.17	3.11	3.12	3.11	-1.27%	25,258
Jun 29, 2026	3.13	3.22	3.09	3.16	3.15	0.64%	8,888
Jun 26, 2026	3.11	3.17	3.11	3.14	3.13	-0.32%	16,827
Jun 25, 2026	3.21	3.21	3.11	3.15	3.14	-0.94%	25,439
Jun 24, 2026	3.12	3.18	3.12	3.18	3.17	1.27%	8,696
Jun 23, 2026	3.14	3.16	3.06	3.14	3.13	-1.57%	37,872
Jun 22, 2026	3.20	3.20	3.08	3.19	3.18	2.90%	72,290
Jun 18, 2026	3.02	3.14	2.91	3.10	3.09	2.14%	73,068
Jun 17, 2026	2.91	3.31	2.91	3.04	3.03	4.30%	133,398
Jun 16, 2026	2.99	3.01	2.91	2.91	2.90	-2.68%	28,161
Jun 15, 2026	2.92	3.06	2.90	2.99	2.98	1.27%	24,832
Jun 12, 2026	2.93	2.99	2.90	2.96	2.95	1.72%	21,492
Jun 11, 2026	2.90	2.94	2.90	2.91	2.90	4.68%	67,605
Jun 10, 2026	2.79	2.84	2.77	2.78	2.77	-	7,527
Jun 9, 2026	2.78	2.80	2.74	2.78	2.77	1.46%	24,852
Jun 8, 2026	2.73	2.78	2.71	2.74	2.73	2.62%	15,843
Jun 5, 2026	2.73	2.76	2.65	2.67	2.66	-1.48%	40,897
Jun 4, 2026	2.61	2.73	2.61	2.71	2.70	3.83%	53,852
Jun 3, 2026	2.59	2.61	2.59	2.61	2.60	0.77%	22,038
Jun 2, 2026	2.59	2.64	2.57	2.59	2.58	-	62,632
Jun 1, 2026	2.65	2.66	2.56	2.59	2.58	-1.89%	50,622
May 29, 2026	2.63	2.68	2.60	2.64	2.63	0.76%	8,760
May 28, 2026	2.60	2.65	2.59	2.62	2.61	-1.50%	21,039
May 27, 2026	2.62	2.68	2.62	2.66	2.65	1.14%	15,892
May 26, 2026	2.65	2.70	2.58	2.63	2.62	-2.23%	55,739
May 22, 2026	2.58	2.71	2.56	2.69	2.68	4.26%	20,064
May 21, 2026	2.58	2.68	2.53	2.58	2.57	-2.27%	59,344
May 20, 2026	2.70	2.70	2.56	2.64	2.63	0.38%	17,242