U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
11.40
+0.74 (6.94%)
May 9, 2025, 11:02 AM - Market open
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.79 | 11.20 | 10.79 | 11.21 | - | 5.16% | 55,361 |
| May 8, 2025 | 10.56 | 10.98 | 10.49 | 10.66 | 10.66 | 1.04% | 249,248 |
| May 7, 2025 | 10.48 | 11.14 | 10.25 | 10.55 | 10.55 | -0.47% | 406,444 |
| May 6, 2025 | 9.91 | 10.65 | 9.78 | 10.60 | 10.60 | 9.28% | 1,198,775 |
| May 5, 2025 | 10.25 | 10.59 | 9.56 | 9.70 | 9.70 | -2.90% | 735,633 |
| May 2, 2025 | 10.37 | 10.57 | 9.94 | 9.99 | 9.99 | -2.44% | 273,271 |
| May 1, 2025 | 10.77 | 10.85 | 10.03 | 10.24 | 10.24 | -6.65% | 252,813 |
| Apr 30, 2025 | 10.15 | 11.16 | 10.01 | 10.97 | 10.97 | 5.43% | 519,198 |
| Apr 29, 2025 | 10.30 | 10.47 | 9.80 | 10.41 | 10.41 | 0.82% | 397,653 |
| Apr 28, 2025 | 9.62 | 10.34 | 9.60 | 10.32 | 10.32 | 7.05% | 413,473 |
| Apr 25, 2025 | 9.66 | 9.80 | 9.38 | 9.64 | 9.64 | -3.02% | 205,993 |
| Apr 24, 2025 | 9.63 | 10.13 | 9.45 | 9.94 | 9.94 | 4.30% | 227,604 |
| Apr 23, 2025 | 9.24 | 9.54 | 9.03 | 9.53 | 9.53 | -0.63% | 458,404 |
| Apr 22, 2025 | 9.85 | 10.04 | 9.50 | 9.59 | 9.59 | -2.04% | 221,219 |
| Apr 21, 2025 | 10.20 | 10.31 | 9.56 | 9.79 | 9.79 | -1.90% | 297,979 |
| Apr 17, 2025 | 10.47 | 10.48 | 9.92 | 9.98 | 9.98 | -4.04% | 258,707 |
| Apr 16, 2025 | 10.33 | 10.98 | 10.20 | 10.40 | 10.40 | 4.10% | 447,618 |
| Apr 15, 2025 | 10.33 | 10.47 | 9.77 | 9.99 | 9.99 | -0.99% | 235,179 |
| Apr 14, 2025 | 10.59 | 10.84 | 9.92 | 10.09 | 10.09 | -5.88% | 416,519 |
| Apr 11, 2025 | 10.47 | 11.01 | 10.19 | 10.72 | 10.72 | 6.99% | 687,905 |
| Apr 10, 2025 | 8.66 | 10.15 | 8.66 | 10.02 | 10.02 | 16.78% | 554,377 |
| Apr 9, 2025 | 8.08 | 8.74 | 8.05 | 8.58 | 8.58 | 8.47% | 274,256 |
| Apr 8, 2025 | 8.50 | 8.65 | 7.80 | 7.91 | 7.91 | -2.83% | 274,819 |
| Apr 7, 2025 | 7.55 | 8.37 | 7.38 | 8.14 | 8.14 | 1.50% | 347,763 |
| Apr 4, 2025 | 8.54 | 8.66 | 7.83 | 8.02 | 8.02 | -11.38% | 421,384 |
| Apr 3, 2025 | 9.04 | 9.32 | 8.90 | 9.05 | 9.05 | -4.23% | 291,764 |
| Apr 2, 2025 | 9.10 | 9.62 | 9.04 | 9.45 | 9.45 | 3.62% | 315,920 |
| Apr 1, 2025 | 9.03 | 9.20 | 8.88 | 9.12 | 9.12 | 0.33% | 201,537 |
| Mar 31, 2025 | 9.32 | 9.32 | 8.71 | 9.09 | 9.09 | -3.71% | 344,752 |
| Mar 28, 2025 | 9.65 | 10.08 | 9.25 | 9.44 | 9.44 | -1.67% | 274,700 |
| Mar 27, 2025 | 9.69 | 9.97 | 9.43 | 9.60 | 9.60 | -1.03% | 236,379 |
| Mar 26, 2025 | 9.95 | 10.21 | 9.35 | 9.70 | 9.70 | -2.51% | 295,796 |
| Mar 25, 2025 | 10.27 | 10.66 | 9.92 | 9.95 | 9.95 | -3.12% | 285,239 |
| Mar 24, 2025 | 10.44 | 10.44 | 9.67 | 10.27 | 10.27 | -0.87% | 528,898 |
| Mar 21, 2025 | 11.65 | 11.73 | 10.25 | 10.36 | 10.36 | -9.91% | 676,690 |
| Mar 20, 2025 | 10.42 | 11.75 | 10.25 | 11.50 | 11.50 | 11.65% | 923,485 |
| Mar 19, 2025 | 9.80 | 10.44 | 9.43 | 10.30 | 10.30 | 4.67% | 368,263 |
| Mar 18, 2025 | 9.56 | 10.19 | 9.25 | 9.84 | 9.84 | 3.91% | 495,835 |
| Mar 17, 2025 | 9.05 | 9.59 | 9.00 | 9.47 | 9.47 | 5.34% | 365,125 |
| Mar 14, 2025 | 9.00 | 9.23 | 8.68 | 8.99 | 8.99 | 1.58% | 284,644 |
| Mar 13, 2025 | 8.66 | 8.99 | 8.50 | 8.85 | 8.85 | 2.31% | 226,869 |
| Mar 12, 2025 | 8.64 | 8.85 | 8.46 | 8.65 | 8.65 | 0.23% | 142,714 |
| Mar 11, 2025 | 8.47 | 8.84 | 8.30 | 8.63 | 8.63 | 4.61% | 194,382 |
| Mar 10, 2025 | 8.67 | 8.99 | 7.91 | 8.25 | 8.25 | -5.82% | 299,724 |
| Mar 7, 2025 | 8.55 | 9.13 | 8.38 | 8.76 | 8.76 | 3.91% | 279,889 |
| Mar 6, 2025 | 8.60 | 9.06 | 8.42 | 8.43 | 8.43 | -3.44% | 197,464 |
| Mar 5, 2025 | 8.41 | 8.79 | 8.31 | 8.73 | 8.73 | 4.68% | 148,389 |
| Mar 4, 2025 | 7.95 | 8.52 | 7.77 | 8.34 | 8.34 | 5.17% | 207,153 |
| Mar 3, 2025 | 8.35 | 8.43 | 7.77 | 7.93 | 7.93 | -4.00% | 145,057 |
| Feb 28, 2025 | 8.13 | 8.29 | 7.96 | 8.26 | 8.26 | -0.60% | 133,464 |