Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
16.79
-0.07 (-0.42%)
At close: Dec 2, 2025, 4:00 PM EST
16.88
+0.09 (0.55%)
After-hours: Dec 2, 2025, 4:50 PM EST

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202516.7817.0216.4716.7916.79-0.42%139,115
Dec 1, 202517.3317.4416.8416.8616.86-2.32%156,533
Nov 28, 202516.4817.4416.2617.2617.265.18%223,471
Nov 26, 202516.0016.4415.9416.4116.413.66%186,189
Nov 25, 202515.7015.9715.3815.8315.830.70%163,807
Nov 24, 202514.6715.7814.6515.7215.726.36%167,412
Nov 21, 202514.5014.9214.2214.7814.781.58%209,929
Nov 20, 202515.3415.6614.5314.5514.55-6.01%258,681
Nov 19, 202515.7715.9415.2215.4815.48-180,384
Nov 18, 202514.9215.6514.8115.4815.484.67%264,864
Nov 17, 202514.7515.0514.5214.7914.79-0.67%152,639
Nov 14, 202514.6115.0714.5214.8914.89-1.85%149,117
Nov 13, 202515.9716.0015.0815.1715.17-4.05%223,840
Nov 12, 202515.6616.0115.5115.8115.812.80%245,378
Nov 11, 202515.9015.9015.0215.3815.38-1.66%162,499
Nov 10, 202515.6716.0315.5115.6415.642.36%268,295
Nov 7, 202514.6515.3114.5715.2815.284.59%220,571
Nov 6, 202514.9615.1714.5714.6114.61-1.08%148,128
Nov 5, 202514.8514.8514.4314.7714.770.41%226,351
Nov 4, 202514.9815.1014.6814.7114.71-3.98%243,613
Nov 3, 202515.3115.4215.0015.3215.32-247,381
Oct 31, 202515.4215.6214.8515.3215.32-1.54%255,109
Oct 30, 202515.3715.8215.3615.5615.561.24%187,224
Oct 29, 202515.9816.0015.1215.3715.37-0.71%300,497
Oct 28, 202515.5815.7915.2415.4815.48-2.46%273,837
Oct 27, 202516.3316.5115.4015.8715.87-5.03%494,735
Oct 24, 202517.3017.4316.5516.7116.71-2.74%305,367
Oct 23, 202518.1818.2617.1417.1817.18-4.24%327,710
Oct 22, 202517.1018.0217.1017.9417.942.75%328,067
Oct 21, 202518.1518.3016.9517.4617.46-8.20%551,693
Oct 20, 202518.0019.0717.7719.0219.027.88%580,377
Oct 17, 202517.6017.7416.6717.6317.63-1.40%495,420
Oct 16, 202518.3018.3417.5217.8817.88-3.04%471,762
Oct 15, 202518.9319.0517.7018.4418.44-2.07%412,267
Oct 14, 202518.0018.9817.9018.8318.833.58%390,918
Oct 13, 202518.3618.8217.7918.1818.183.30%385,362
Oct 10, 202517.3018.3017.2817.6017.601.85%395,452
Oct 9, 202518.7018.7017.1517.2817.28-7.15%568,787
Oct 8, 202518.5219.2018.1518.6118.611.58%548,639
Oct 7, 202518.5218.9718.1018.3218.320.27%389,972
Oct 6, 202518.3118.7318.0218.2718.272.01%470,379
Oct 3, 202516.5518.2016.5017.9117.918.28%557,239
Oct 2, 202517.1017.1816.0816.5416.54-2.76%347,351
Oct 1, 202516.7017.1716.6117.0117.013.22%403,768
Sep 30, 202515.6316.5315.5016.4816.484.17%262,501
Sep 29, 202516.5016.5915.7915.8215.82-2.53%314,351
Sep 26, 202515.6216.4915.5616.2316.234.04%344,823
Sep 25, 202515.4415.8115.2715.6015.603.17%328,084
Sep 24, 202515.9716.0715.0915.1215.12-5.32%396,193
Sep 23, 202516.3716.7115.9115.9715.97-2.20%332,012