Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
17.31
-0.29 (-1.65%)
At close: Feb 10, 2026, 4:00 PM EST
17.31
0.00 (0.00%)
Pre-market: Feb 11, 2026, 8:00 AM EST

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202617.5317.7217.2717.3117.31-1.65%186,098
Feb 9, 202617.1717.7517.0017.6017.603.53%282,324
Feb 6, 202616.5017.0516.3017.0017.005.46%354,175
Feb 5, 202616.5317.0615.9116.1216.12-7.25%701,970
Feb 4, 202618.0718.0716.9017.3817.38-1.75%296,574
Feb 3, 202617.8318.0017.0017.6917.694.12%388,077
Feb 2, 202617.5017.8716.8816.9916.99-2.02%448,525
Jan 30, 202619.0019.2517.2117.3417.34-12.95%722,538
Jan 29, 202620.3620.5019.3019.9219.92-1.68%399,757
Jan 28, 202621.8722.3519.7320.2620.26-6.07%560,339
Jan 27, 202621.4921.9120.7421.5721.570.42%300,185
Jan 26, 202623.6723.7521.1821.4821.48-4.96%791,726
Jan 23, 202620.9922.8220.8422.6022.609.76%667,286
Jan 22, 202619.2220.8719.2220.5920.597.02%513,969
Jan 21, 202620.5020.5719.0119.2419.24-4.42%363,624
Jan 20, 202619.8320.7219.8120.1320.132.91%386,557
Jan 16, 202619.9019.9018.9119.5619.56-2.44%241,554
Jan 15, 202620.1020.6019.7120.0520.05-1.04%191,716
Jan 14, 202619.7320.3119.3020.2620.262.74%314,287
Jan 13, 202620.4820.4919.5019.7219.72-2.71%286,173
Jan 12, 202620.0620.5820.0620.2720.273.16%277,621
Jan 9, 202620.8220.9119.6419.6519.65-4.98%281,445
Jan 8, 202620.0020.9419.5120.6820.682.17%315,026
Jan 7, 202619.7920.4119.3820.2420.242.17%387,327
Jan 6, 202619.2120.1118.7619.8119.814.65%447,872
Jan 5, 202619.0619.7118.8018.9318.932.44%366,402
Jan 2, 202619.6419.8218.2418.4818.48-4.79%386,540
Dec 31, 202519.5019.9219.1519.4119.41-1.07%383,718
Dec 30, 202520.6120.9019.2719.6219.62-3.16%388,679
Dec 29, 202521.8121.8119.9020.2620.26-10.12%553,960
Dec 26, 202522.6523.1321.8922.5422.540.31%334,996
Dec 24, 202521.9522.5821.3322.4722.473.74%299,692
Dec 23, 202519.3023.4419.1021.6621.665.35%1,330,922
Dec 22, 202519.4320.6619.2520.5620.568.96%549,135
Dec 19, 202517.0018.9517.0018.8718.8711.92%526,090
Dec 18, 202517.0117.2516.7916.8616.86-0.53%181,430
Dec 17, 202517.2618.0016.8916.9516.95-1.28%253,875
Dec 16, 202516.9817.5416.9817.1717.171.54%198,900
Dec 15, 202517.8017.9616.7016.9116.91-2.98%276,665
Dec 12, 202517.3418.0816.9717.4317.432.95%407,294
Dec 11, 202516.5117.0716.2116.9316.93-0.27%289,023
Dec 10, 202517.2717.4816.6416.9816.98-0.73%342,522
Dec 9, 202516.7317.2716.7217.1017.102.76%269,147
Dec 8, 202516.7016.9016.4616.6416.64-0.18%184,581
Dec 5, 202517.2517.4416.4516.6716.67-3.08%173,878
Dec 4, 202517.2717.4517.0217.2017.20-0.86%148,306
Dec 3, 202516.8517.3516.6317.3517.353.34%228,292
Dec 2, 202516.7817.0216.4716.7916.79-0.42%139,498
Dec 1, 202517.3317.4416.8416.8616.86-2.32%156,881
Nov 28, 202516.4817.4416.2617.2617.265.18%224,839