U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
19.24
-0.89 (-4.42%)
Jan 21, 2026, 4:00 PM EST - Market closed
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 20.50 | 20.57 | 19.01 | 19.24 | 19.24 | -4.42% | 363,624 |
| Jan 20, 2026 | 19.83 | 20.72 | 19.81 | 20.13 | 20.13 | 2.91% | 386,557 |
| Jan 16, 2026 | 19.90 | 19.90 | 18.91 | 19.56 | 19.56 | -2.44% | 241,554 |
| Jan 15, 2026 | 20.10 | 20.60 | 19.71 | 20.05 | 20.05 | -1.04% | 191,716 |
| Jan 14, 2026 | 19.73 | 20.31 | 19.30 | 20.26 | 20.26 | 2.74% | 314,287 |
| Jan 13, 2026 | 20.48 | 20.49 | 19.50 | 19.72 | 19.72 | -2.71% | 286,173 |
| Jan 12, 2026 | 20.06 | 20.58 | 20.06 | 20.27 | 20.27 | 3.16% | 277,621 |
| Jan 9, 2026 | 20.82 | 20.91 | 19.64 | 19.65 | 19.65 | -4.98% | 281,445 |
| Jan 8, 2026 | 20.00 | 20.94 | 19.51 | 20.68 | 20.68 | 2.17% | 315,026 |
| Jan 7, 2026 | 19.79 | 20.41 | 19.38 | 20.24 | 20.24 | 2.17% | 387,327 |
| Jan 6, 2026 | 19.21 | 20.11 | 18.76 | 19.81 | 19.81 | 4.65% | 447,872 |
| Jan 5, 2026 | 19.06 | 19.71 | 18.80 | 18.93 | 18.93 | 2.44% | 366,402 |
| Jan 2, 2026 | 19.64 | 19.82 | 18.24 | 18.48 | 18.48 | -4.79% | 386,540 |
| Dec 31, 2025 | 19.50 | 19.92 | 19.15 | 19.41 | 19.41 | -1.07% | 383,718 |
| Dec 30, 2025 | 20.61 | 20.90 | 19.27 | 19.62 | 19.62 | -3.16% | 388,679 |
| Dec 29, 2025 | 21.81 | 21.81 | 19.90 | 20.26 | 20.26 | -10.12% | 553,960 |
| Dec 26, 2025 | 22.65 | 23.13 | 21.89 | 22.54 | 22.54 | 0.31% | 334,996 |
| Dec 24, 2025 | 21.95 | 22.58 | 21.33 | 22.47 | 22.47 | 3.74% | 299,692 |
| Dec 23, 2025 | 19.30 | 23.44 | 19.10 | 21.66 | 21.66 | 5.35% | 1,330,922 |
| Dec 22, 2025 | 19.43 | 20.66 | 19.25 | 20.56 | 20.56 | 8.96% | 549,135 |
| Dec 19, 2025 | 17.00 | 18.95 | 17.00 | 18.87 | 18.87 | 11.92% | 526,090 |
| Dec 18, 2025 | 17.01 | 17.25 | 16.79 | 16.86 | 16.86 | -0.53% | 181,430 |
| Dec 17, 2025 | 17.26 | 18.00 | 16.89 | 16.95 | 16.95 | -1.28% | 253,875 |
| Dec 16, 2025 | 16.98 | 17.54 | 16.98 | 17.17 | 17.17 | 1.54% | 198,900 |
| Dec 15, 2025 | 17.80 | 17.96 | 16.70 | 16.91 | 16.91 | -2.98% | 276,665 |
| Dec 12, 2025 | 17.34 | 18.08 | 16.97 | 17.43 | 17.43 | 2.95% | 407,294 |
| Dec 11, 2025 | 16.51 | 17.07 | 16.21 | 16.93 | 16.93 | -0.27% | 289,023 |
| Dec 10, 2025 | 17.27 | 17.48 | 16.64 | 16.98 | 16.98 | -0.73% | 342,522 |
| Dec 9, 2025 | 16.73 | 17.27 | 16.72 | 17.10 | 17.10 | 2.76% | 269,147 |
| Dec 8, 2025 | 16.70 | 16.90 | 16.46 | 16.64 | 16.64 | -0.18% | 184,581 |
| Dec 5, 2025 | 17.25 | 17.44 | 16.45 | 16.67 | 16.67 | -3.08% | 173,878 |
| Dec 4, 2025 | 17.27 | 17.45 | 17.02 | 17.20 | 17.20 | -0.86% | 148,306 |
| Dec 3, 2025 | 16.85 | 17.35 | 16.63 | 17.35 | 17.35 | 3.34% | 228,292 |
| Dec 2, 2025 | 16.78 | 17.02 | 16.47 | 16.79 | 16.79 | -0.42% | 139,498 |
| Dec 1, 2025 | 17.33 | 17.44 | 16.84 | 16.86 | 16.86 | -2.32% | 156,881 |
| Nov 28, 2025 | 16.48 | 17.44 | 16.26 | 17.26 | 17.26 | 5.18% | 224,839 |
| Nov 26, 2025 | 16.00 | 16.44 | 15.94 | 16.41 | 16.41 | 3.66% | 186,264 |
| Nov 25, 2025 | 15.70 | 15.97 | 15.38 | 15.83 | 15.83 | 0.70% | 167,360 |
| Nov 24, 2025 | 14.67 | 15.78 | 14.65 | 15.72 | 15.72 | 6.36% | 168,091 |
| Nov 21, 2025 | 14.50 | 14.92 | 14.22 | 14.78 | 14.78 | 1.58% | 210,131 |
| Nov 20, 2025 | 15.34 | 15.66 | 14.53 | 14.55 | 14.55 | -6.01% | 258,681 |
| Nov 19, 2025 | 15.77 | 15.94 | 15.22 | 15.48 | 15.48 | - | 180,384 |
| Nov 18, 2025 | 14.92 | 15.65 | 14.81 | 15.48 | 15.48 | 4.67% | 264,864 |
| Nov 17, 2025 | 14.75 | 15.05 | 14.52 | 14.79 | 14.79 | -0.67% | 152,639 |
| Nov 14, 2025 | 14.61 | 15.07 | 14.52 | 14.89 | 14.89 | -1.85% | 149,117 |
| Nov 13, 2025 | 15.97 | 16.00 | 15.08 | 15.17 | 15.17 | -4.05% | 223,840 |
| Nov 12, 2025 | 15.66 | 16.01 | 15.51 | 15.81 | 15.81 | 2.80% | 245,378 |
| Nov 11, 2025 | 15.90 | 15.90 | 15.02 | 15.38 | 15.38 | -1.66% | 162,499 |
| Nov 10, 2025 | 15.67 | 16.03 | 15.51 | 15.64 | 15.64 | 2.36% | 268,295 |
| Nov 7, 2025 | 14.65 | 15.31 | 14.57 | 15.28 | 15.28 | 4.59% | 220,571 |