U.S. Global Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.65	2.66	2.60	2.66	-	0.76%	11,716
May 29, 2026	2.63	2.68	2.60	2.64	2.64	0.76%	8,756
May 28, 2026	2.60	2.65	2.59	2.62	2.62	-1.50%	21,039
May 27, 2026	2.62	2.68	2.62	2.66	2.66	1.14%	15,892
May 26, 2026	2.65	2.70	2.58	2.63	2.63	-2.23%	55,724
May 22, 2026	2.58	2.71	2.56	2.69	2.69	4.26%	20,064
May 21, 2026	2.58	2.68	2.53	2.58	2.58	-2.27%	59,094
May 20, 2026	2.70	2.70	2.56	2.64	2.64	0.38%	17,242
May 19, 2026	2.71	2.74	2.58	2.63	2.63	-2.95%	19,525
May 18, 2026	2.62	2.72	2.62	2.71	2.71	3.44%	15,767
May 15, 2026	2.59	2.63	2.59	2.62	2.62	1.16%	9,494
May 14, 2026	2.60	2.69	2.59	2.59	2.59	1.57%	10,171
May 13, 2026	2.55	2.64	2.55	2.55	2.55	-	36,698
May 12, 2026	2.53	2.60	2.52	2.55	2.55	1.19%	11,712
May 11, 2026	2.62	2.64	2.52	2.52	2.52	-3.54%	23,377
May 8, 2026	2.69	2.75	2.62	2.62	2.61	-	6,569
May 7, 2026	2.65	2.67	2.62	2.62	2.61	-	17,946
May 6, 2026	2.69	2.69	2.61	2.62	2.61	0.77%	10,050
May 5, 2026	2.65	2.69	2.60	2.60	2.59	-1.89%	14,427
May 4, 2026	2.65	2.67	2.65	2.65	2.64	-	7,550
May 1, 2026	2.62	2.66	2.62	2.65	2.64	0.76%	16,376
Apr 30, 2026	2.55	2.63	2.55	2.63	2.62	3.14%	13,635
Apr 29, 2026	2.58	2.68	2.55	2.55	2.54	-1.16%	9,596
Apr 28, 2026	2.66	2.66	2.56	2.58	2.57	0.78%	19,396
Apr 27, 2026	2.66	2.68	2.56	2.56	2.55	-4.12%	16,126
Apr 24, 2026	2.61	2.72	2.60	2.67	2.66	2.69%	10,962
Apr 23, 2026	2.77	2.77	2.59	2.60	2.59	-7.80%	29,530
Apr 22, 2026	2.82	2.85	2.82	2.82	2.81	6.82%	82,267
Apr 21, 2026	2.72	2.88	2.64	2.64	2.63	-2.22%	19,778
Apr 20, 2026	2.73	2.88	2.67	2.70	2.69	-1.46%	6,927
Apr 17, 2026	2.80	2.81	2.73	2.74	2.73	-3.18%	11,793
Apr 16, 2026	2.64	2.85	2.59	2.83	2.82	11.42%	50,737
Apr 15, 2026	2.52	2.61	2.50	2.54	2.53	1.20%	12,017
Apr 14, 2026	2.55	2.59	2.49	2.51	2.50	-0.40%	31,198
Apr 13, 2026	2.52	2.62	2.51	2.52	2.51	0.30%	21,233
Apr 10, 2026	2.54	2.59	2.47	2.52	2.51	0.80%	28,496
Apr 9, 2026	2.46	2.56	2.46	2.50	2.49	2.88%	29,293
Apr 8, 2026	2.64	2.65	2.43	2.43	2.42	-5.81%	53,908
Apr 7, 2026	2.64	2.68	2.55	2.58	2.56	-3.01%	35,859
Apr 6, 2026	2.67	2.71	2.66	2.66	2.64	-0.37%	8,470
Apr 2, 2026	2.61	2.67	2.56	2.67	2.65	4.30%	58,086
Apr 1, 2026	2.48	2.57	2.47	2.56	2.55	3.23%	103,275
Mar 31, 2026	2.54	2.60	2.48	2.48	2.47	-0.40%	96,228
Mar 30, 2026	2.61	2.67	2.46	2.49	2.48	-2.35%	28,147
Mar 27, 2026	2.84	2.86	2.52	2.55	2.54	-10.53%	27,299
Mar 26, 2026	2.85	2.95	2.82	2.85	2.83	-0.35%	10,959
Mar 25, 2026	2.92	2.96	2.86	2.86	2.84	-1.38%	10,577
Mar 24, 2026	2.86	2.95	2.86	2.90	2.88	-3.01%	9,407
Mar 23, 2026	2.87	3.12	2.82	2.99	2.97	3.46%	30,653
Mar 20, 2026	3.08	3.14	2.88	2.89	2.87	-6.17%	69,323