Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
14.10
-0.32 (-2.22%)
Mar 24, 2026, 10:50 AM EDT - Market open

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202614.2214.3314.0314.13--2.01%22,701
Mar 23, 202613.9914.5313.9014.4214.422.20%306,398
Mar 20, 202614.7414.7614.0014.1114.11-3.88%886,836
Mar 19, 202615.3015.3014.3914.6814.68-4.68%496,937
Mar 18, 202616.3216.3215.4015.4015.40-6.78%350,322
Mar 17, 202617.2717.5716.1516.5216.52-5.11%274,017
Mar 16, 202616.9117.8616.8517.4117.414.13%384,358
Mar 13, 202617.6717.7216.5416.7216.72-5.75%261,370
Mar 12, 202617.7918.1017.3517.7417.74-1.61%200,427
Mar 11, 202617.7218.0317.2018.0318.030.50%141,751
Mar 10, 202617.8018.5017.7417.9417.942.11%188,567
Mar 9, 202617.0117.8116.3017.5717.570.46%183,283
Mar 6, 202617.7018.0017.2117.4917.49-3.21%274,162
Mar 5, 202618.4018.5117.7018.0718.07-3.42%213,434
Mar 4, 202619.1519.4118.5118.7118.71-0.69%141,887
Mar 3, 202619.2619.4918.2418.8418.84-7.56%298,230
Mar 2, 202621.9922.0319.8620.3820.38-6.08%464,616
Feb 27, 202619.9521.7419.6821.7021.7011.45%656,312
Feb 26, 202618.5119.8518.2419.4719.475.19%438,446
Feb 25, 202618.2718.8418.0518.5118.513.12%297,621
Feb 24, 202618.1018.2017.5017.9517.95-3.03%280,147
Feb 23, 202617.9319.2517.8018.5118.513.99%379,899
Feb 20, 202617.2217.8416.9817.8017.802.77%257,300
Feb 19, 202616.2017.4216.1017.3217.326.91%336,504
Feb 18, 202616.3516.6216.0516.2016.200.75%249,495
Feb 17, 202615.7716.1315.1516.0816.08-0.43%250,655
Feb 13, 202615.8116.4115.7516.1516.153.46%242,077
Feb 12, 202617.0017.0015.5615.6115.61-8.61%295,075
Feb 11, 202617.7517.8516.7117.0817.08-1.33%225,989
Feb 10, 202617.5317.7217.2717.3117.31-1.65%186,258
Feb 9, 202617.1717.7517.0017.6017.603.53%284,395
Feb 6, 202616.5017.0516.3017.0017.005.46%355,331
Feb 5, 202616.5317.0615.9116.1216.12-7.25%707,443
Feb 4, 202618.0718.0716.9017.3817.38-1.75%296,863
Feb 3, 202617.8318.0017.0017.6917.694.12%392,046
Feb 2, 202617.5017.8716.8816.9916.99-2.02%452,352
Jan 30, 202619.0019.2517.2117.3417.34-12.95%753,691
Jan 29, 202620.3620.5019.3019.9219.92-1.68%401,554
Jan 28, 202621.8722.3519.7320.2620.26-6.07%572,906
Jan 27, 202621.4921.9120.7421.5721.570.42%300,643
Jan 26, 202623.6723.7521.1821.4821.48-4.96%808,675
Jan 23, 202620.9922.8220.8422.6022.609.76%669,789
Jan 22, 202619.2220.8719.2220.5920.597.02%519,123
Jan 21, 202620.5020.5719.0119.2419.24-4.42%365,208
Jan 20, 202619.8320.7219.8120.1320.132.91%387,687
Jan 16, 202619.9019.9018.9119.5619.56-2.44%242,077
Jan 15, 202620.1020.6019.7120.0520.05-1.04%191,869
Jan 14, 202619.7320.3119.3020.2620.262.74%323,741
Jan 13, 202620.4820.4919.5019.7219.72-2.71%286,440
Jan 12, 202620.0620.5820.0620.2720.273.16%280,732