U.S. Global Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.50	2.67	2.47	2.67	2.67	5.95%	25,104
Nov 12, 2026	2.54	2.64	2.50	2.52	2.52	-1.95%	29,032
Nov 11, 2026	2.59	2.60	2.54	2.57	2.57	0.39%	4,049
Nov 10, 2026	2.57	2.59	2.56	2.56	2.56	-0.58%	5,134
Nov 9, 2026	2.52	2.64	2.52	2.58	2.58	3.00%	10,126
Nov 6, 2026	2.46	2.56	2.46	2.50	2.50	1.63%	43,776
Nov 5, 2026	2.60	2.62	2.45	2.46	2.46	-8.55%	28,469
Nov 4, 2026	2.60	2.70	2.60	2.69	2.69	-0.19%	8,628
Nov 3, 2026	2.72	2.72	2.68	2.70	2.70	0.56%	12,950
Nov 2, 2026	2.58	2.70	2.58	2.68	2.68	2.88%	7,701
Oct 30, 2026	2.69	2.77	2.58	2.61	2.61	-2.80%	38,803
Oct 29, 2026	2.71	2.71	2.65	2.68	2.68	-1.47%	11,150
Oct 28, 2026	2.70	2.72	2.67	2.72	2.72	0.74%	3,799
Oct 27, 2026	2.65	2.75	2.64	2.70	2.70	2.27%	14,290
Oct 26, 2026	2.63	2.70	2.60	2.64	2.64	0.59%	19,531
Oct 23, 2026	2.60	2.63	2.58	2.63	2.62	-0.21%	5,133
Oct 22, 2026	2.58	2.70	2.58	2.63	2.63	1.94%	21,361
Oct 21, 2026	2.63	2.63	2.57	2.58	2.58	-1.15%	13,483
Oct 20, 2026	2.62	2.69	2.55	2.61	2.61	-0.76%	30,528
Oct 19, 2026	2.71	2.71	2.63	2.63	2.63	-3.31%	13,042
Oct 16, 2026	2.70	2.73	2.70	2.72	2.72	-	1,874
Oct 15, 2026	2.71	2.84	2.69	2.72	2.72	-0.73%	13,195
Oct 14, 2026	2.87	2.90	2.70	2.74	2.74	-4.20%	32,188
Oct 13, 2026	2.90	2.91	2.86	2.86	2.86	-1.38%	14,254
Oct 12, 2026	2.91	2.91	2.90	2.90	2.90	-1.02%	2,135
Oct 9, 2026	2.94	2.94	2.90	2.93	2.93	0.95%	5,887
Oct 8, 2026	2.90	2.91	2.86	2.91	2.90	0.34%	2,367
Oct 7, 2026	2.89	2.93	2.87	2.90	2.89	-0.68%	13,903
Oct 6, 2026	2.93	2.95	2.89	2.92	2.91	0.69%	8,716
Oct 5, 2026	2.93	2.98	2.87	2.90	2.89	1.40%	13,515
Oct 2, 2026	2.90	2.95	2.84	2.86	2.85	-0.35%	21,010
Oct 1, 2026	2.85	2.90	2.85	2.87	2.86	-0.35%	17,539
Sep 30, 2026	2.92	2.92	2.87	2.88	2.87	-1.03%	4,365
Sep 29, 2026	3.03	3.03	2.88	2.91	2.90	-0.34%	6,569
Sep 28, 2026	2.95	3.02	2.92	2.92	2.91	-2.01%	6,449
Sep 25, 2026	2.94	3.00	2.93	2.98	2.97	1.71%	3,854
Sep 24, 2026	2.96	2.98	2.85	2.93	2.92	-1.35%	17,474
Sep 23, 2026	2.98	3.00	2.95	2.97	2.96	-1.33%	14,156
Sep 22, 2026	2.98	3.03	2.98	3.01	3.00	0.33%	7,149
Sep 21, 2026	3.06	3.07	2.99	3.00	2.99	-1.96%	29,541
Sep 18, 2026	3.00	3.06	2.98	3.06	3.05	2.68%	10,504
Sep 17, 2026	3.01	3.01	2.96	2.98	2.97	0.34%	12,283
Sep 16, 2026	3.00	3.04	2.94	2.97	2.96	-0.34%	22,346
Sep 15, 2026	2.94	3.08	2.93	2.98	2.97	0.68%	22,987
Sep 14, 2026	2.92	3.07	2.86	2.96	2.95	1.98%	25,422
Sep 11, 2026	2.98	3.00	2.89	2.91	2.90	0.34%	34,139
Sep 10, 2026	2.93	3.03	2.81	2.90	2.89	1.40%	67,919
Sep 9, 2026	2.91	2.92	2.86	2.86	2.85	-1.38%	20,889
Sep 8, 2026	2.91	3.00	2.90	2.90	2.89	-2.68%	31,870
Sep 4, 2026	3.38	3.38	2.95	2.98	2.96	-8.87%	99,479