Skip to main content
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
11.57
+0.53 (4.80%)
At close: May 30, 2025, 4:00 PM
11.65
+0.08 (0.69%)
After-hours: May 30, 2025, 7:55 PM EDT

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202510.9811.6010.8811.5711.574.80%276,817
May 29, 202511.4211.4210.9211.0411.04-3.41%201,839
May 28, 202510.8811.4410.8811.4311.435.44%273,369
May 27, 202510.7411.0510.7010.8410.840.56%176,647
May 23, 202510.7210.9210.4810.7810.783.26%229,118
May 22, 202510.8110.8110.4010.4410.44-3.06%148,719
May 21, 202510.8511.2510.7010.7710.77-0.09%158,285
May 20, 202510.7810.9210.6610.7810.78-162,464
May 19, 202510.4810.9510.4210.7810.785.07%284,689
May 16, 202510.1510.3610.1510.2610.26-0.48%142,494
May 15, 202510.3910.5110.1310.3110.31-1.15%185,694
May 14, 202510.2710.559.7510.4310.431.07%431,239
May 13, 202510.4610.5210.0510.3210.320.19%274,082
May 12, 202511.5511.5510.1210.3010.30-13.95%799,280
May 9, 202510.7912.0010.7911.9711.9712.29%457,735
May 8, 202510.5610.9810.4910.6610.661.04%249,248
May 7, 202510.4811.1410.2510.5510.55-0.47%406,444
May 6, 20259.9110.659.7810.6010.609.28%1,198,775
May 5, 202510.2510.599.569.709.70-2.90%735,633
May 2, 202510.3710.579.949.999.99-2.44%273,271
May 1, 202510.7710.8510.0310.2410.24-6.65%252,813
Apr 30, 202510.1511.1610.0110.9710.975.43%519,198
Apr 29, 202510.3010.479.8010.4110.410.82%397,653
Apr 28, 20259.6210.349.6010.3210.327.05%413,473
Apr 25, 20259.669.809.389.649.64-3.02%205,993
Apr 24, 20259.6310.139.459.949.944.30%227,604
Apr 23, 20259.249.549.039.539.53-0.63%458,404
Apr 22, 20259.8510.049.509.599.59-2.04%221,219
Apr 21, 202510.2010.319.569.799.79-1.90%297,979
Apr 17, 202510.4710.489.929.989.98-4.04%258,707
Apr 16, 202510.3310.9810.2010.4010.404.10%447,618
Apr 15, 202510.3310.479.779.999.99-0.99%235,179
Apr 14, 202510.5910.849.9210.0910.09-5.88%416,519
Apr 11, 202510.4711.0110.1910.7210.726.99%687,905
Apr 10, 20258.6610.158.6610.0210.0216.78%554,377
Apr 9, 20258.088.748.058.588.588.47%274,256
Apr 8, 20258.508.657.807.917.91-2.83%274,819
Apr 7, 20257.558.377.388.148.141.50%347,763
Apr 4, 20258.548.667.838.028.02-11.38%421,384
Apr 3, 20259.049.328.909.059.05-4.23%291,764
Apr 2, 20259.109.629.049.459.453.62%315,920
Apr 1, 20259.039.208.889.129.120.33%201,537
Mar 31, 20259.329.328.719.099.09-3.71%344,752
Mar 28, 20259.6510.089.259.449.44-1.67%274,700
Mar 27, 20259.699.979.439.609.60-1.03%236,379
Mar 26, 20259.9510.219.359.709.70-2.51%295,796
Mar 25, 202510.2710.669.929.959.95-3.12%285,239
Mar 24, 202510.4410.449.6710.2710.27-0.87%528,898
Mar 21, 202511.6511.7310.2510.3610.36-9.91%676,690
Mar 20, 202510.4211.7510.2511.5011.5011.65%923,485