U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
12.19
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
12.14
-0.05 (-0.41%)
Pre-market: Jun 20, 2025, 7:22 AM EDT
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 12.00 | 12.61 | 11.90 | 12.19 | 12.19 | 1.50% | 233,509 |
| Jun 17, 2025 | 12.75 | 12.92 | 12.00 | 12.01 | 12.01 | -5.88% | 431,596 |
| Jun 16, 2025 | 13.36 | 13.50 | 12.70 | 12.76 | 12.76 | -4.63% | 407,846 |
| Jun 13, 2025 | 13.25 | 14.09 | 13.13 | 13.38 | 13.38 | 1.36% | 359,042 |
| Jun 12, 2025 | 13.61 | 13.71 | 13.05 | 13.20 | 13.20 | -2.08% | 282,757 |
| Jun 11, 2025 | 13.12 | 13.73 | 13.12 | 13.48 | 13.48 | 2.43% | 369,775 |
| Jun 10, 2025 | 13.63 | 14.05 | 13.09 | 13.16 | 13.16 | -2.95% | 406,012 |
| Jun 9, 2025 | 14.08 | 14.08 | 12.81 | 13.56 | 13.56 | -3.90% | 759,159 |
| Jun 6, 2025 | 13.87 | 14.39 | 13.38 | 14.11 | 14.11 | 3.22% | 614,264 |
| Jun 5, 2025 | 13.73 | 14.11 | 13.55 | 13.67 | 13.67 | 1.48% | 590,861 |
| Jun 4, 2025 | 12.99 | 13.59 | 12.50 | 13.47 | 13.47 | 6.23% | 609,883 |
| Jun 3, 2025 | 12.55 | 12.77 | 12.20 | 12.68 | 12.68 | -0.39% | 461,816 |
| Jun 2, 2025 | 12.05 | 13.23 | 11.93 | 12.73 | 12.73 | 10.03% | 754,428 |
| May 30, 2025 | 10.98 | 11.60 | 10.88 | 11.57 | 11.57 | 4.80% | 281,878 |
| May 29, 2025 | 11.42 | 11.42 | 10.92 | 11.04 | 11.04 | -3.41% | 201,839 |
| May 28, 2025 | 10.88 | 11.44 | 10.88 | 11.43 | 11.43 | 5.44% | 273,369 |
| May 27, 2025 | 10.74 | 11.05 | 10.70 | 10.84 | 10.84 | 0.56% | 176,647 |
| May 23, 2025 | 10.72 | 10.92 | 10.48 | 10.78 | 10.78 | 3.26% | 229,118 |
| May 22, 2025 | 10.81 | 10.81 | 10.40 | 10.44 | 10.44 | -3.06% | 148,719 |
| May 21, 2025 | 10.85 | 11.25 | 10.70 | 10.77 | 10.77 | -0.09% | 158,285 |
| May 20, 2025 | 10.78 | 10.92 | 10.66 | 10.78 | 10.78 | - | 162,464 |
| May 19, 2025 | 10.48 | 10.95 | 10.42 | 10.78 | 10.78 | 5.07% | 284,689 |
| May 16, 2025 | 10.15 | 10.36 | 10.15 | 10.26 | 10.26 | -0.48% | 142,494 |
| May 15, 2025 | 10.39 | 10.51 | 10.13 | 10.31 | 10.31 | -1.15% | 185,694 |
| May 14, 2025 | 10.27 | 10.55 | 9.75 | 10.43 | 10.43 | 1.07% | 431,239 |
| May 13, 2025 | 10.46 | 10.52 | 10.05 | 10.32 | 10.32 | 0.19% | 274,082 |
| May 12, 2025 | 11.55 | 11.55 | 10.12 | 10.30 | 10.30 | -13.95% | 799,280 |
| May 9, 2025 | 10.79 | 12.00 | 10.79 | 11.97 | 11.97 | 12.29% | 457,735 |
| May 8, 2025 | 10.56 | 10.98 | 10.49 | 10.66 | 10.66 | 1.04% | 249,248 |
| May 7, 2025 | 10.48 | 11.14 | 10.25 | 10.55 | 10.55 | -0.47% | 406,444 |
| May 6, 2025 | 9.91 | 10.65 | 9.78 | 10.60 | 10.60 | 9.28% | 1,198,775 |
| May 5, 2025 | 10.25 | 10.59 | 9.56 | 9.70 | 9.70 | -2.90% | 735,633 |
| May 2, 2025 | 10.37 | 10.57 | 9.94 | 9.99 | 9.99 | -2.44% | 273,271 |
| May 1, 2025 | 10.77 | 10.85 | 10.03 | 10.24 | 10.24 | -6.65% | 252,813 |
| Apr 30, 2025 | 10.15 | 11.16 | 10.01 | 10.97 | 10.97 | 5.43% | 519,198 |
| Apr 29, 2025 | 10.30 | 10.47 | 9.80 | 10.41 | 10.41 | 0.82% | 397,653 |
| Apr 28, 2025 | 9.62 | 10.34 | 9.60 | 10.32 | 10.32 | 7.05% | 413,473 |
| Apr 25, 2025 | 9.66 | 9.80 | 9.38 | 9.64 | 9.64 | -3.02% | 205,993 |
| Apr 24, 2025 | 9.63 | 10.13 | 9.45 | 9.94 | 9.94 | 4.30% | 227,604 |
| Apr 23, 2025 | 9.24 | 9.54 | 9.03 | 9.53 | 9.53 | -0.63% | 458,404 |
| Apr 22, 2025 | 9.85 | 10.04 | 9.50 | 9.59 | 9.59 | -2.04% | 221,219 |
| Apr 21, 2025 | 10.20 | 10.31 | 9.56 | 9.79 | 9.79 | -1.90% | 297,979 |
| Apr 17, 2025 | 10.47 | 10.48 | 9.92 | 9.98 | 9.98 | -4.04% | 258,707 |
| Apr 16, 2025 | 10.33 | 10.98 | 10.20 | 10.40 | 10.40 | 4.10% | 447,618 |
| Apr 15, 2025 | 10.33 | 10.47 | 9.77 | 9.99 | 9.99 | -0.99% | 235,179 |
| Apr 14, 2025 | 10.59 | 10.84 | 9.92 | 10.09 | 10.09 | -5.88% | 416,519 |
| Apr 11, 2025 | 10.47 | 11.01 | 10.19 | 10.72 | 10.72 | 6.99% | 687,905 |
| Apr 10, 2025 | 8.66 | 10.15 | 8.66 | 10.02 | 10.02 | 16.78% | 554,377 |
| Apr 9, 2025 | 8.08 | 8.74 | 8.05 | 8.58 | 8.58 | 8.47% | 274,256 |
| Apr 8, 2025 | 8.50 | 8.65 | 7.80 | 7.91 | 7.91 | -2.83% | 274,819 |