Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
18.84
-1.54 (-7.56%)
At close: Mar 3, 2026, 4:00 PM EST
18.81
-0.03 (-0.16%)
After-hours: Mar 3, 2026, 7:35 PM EST

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 202620.8220.9119.6419.6519.65-4.98%282,857
Jan 8, 202620.0020.9419.5120.6820.682.17%318,500
Jan 7, 202619.7920.4119.3820.2420.242.17%390,079
Jan 6, 202619.2120.1118.7619.8119.814.65%449,052
Jan 5, 202619.0619.7118.8018.9318.932.44%368,102
Jan 2, 202619.6419.8218.2418.4818.48-4.79%387,374
Dec 31, 202519.5019.9219.1519.4119.41-1.07%383,819
Dec 30, 202520.6120.9019.2719.6219.62-3.16%391,051
Dec 29, 202521.8121.8119.9020.2620.26-10.12%557,108
Dec 26, 202522.6523.1321.8922.5422.540.31%336,380
Dec 24, 202521.9522.5821.3322.4722.473.74%302,375
Dec 23, 202519.3023.4419.1021.6621.665.35%1,336,997
Dec 22, 202519.4320.6619.2520.5620.568.96%552,636
Dec 19, 202517.0018.9517.0018.8718.8711.92%534,690
Dec 18, 202517.0117.2516.7916.8616.86-0.53%185,428