U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
8.02
+0.19 (2.43%)
Nov 21, 2024, 11:47 AM EST - Market open
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.30 | 8.30 | 7.55 | 7.83 | 7.83 | -5.09% | 257,449 |
| Nov 19, 2024 | 7.85 | 8.50 | 7.71 | 8.25 | 8.25 | 5.91% | 387,605 |
| Nov 18, 2024 | 7.24 | 8.21 | 7.24 | 7.79 | 7.79 | 10.18% | 503,301 |
| Nov 15, 2024 | 6.34 | 7.13 | 6.27 | 7.07 | 7.07 | 13.30% | 426,858 |
| Nov 14, 2024 | 6.01 | 6.30 | 5.99 | 6.24 | 6.24 | 5.05% | 172,574 |
| Nov 13, 2024 | 6.01 | 6.17 | 5.86 | 5.94 | 5.94 | - | 104,240 |
| Nov 12, 2024 | 5.76 | 5.94 | 5.72 | 5.94 | 5.94 | 2.95% | 120,112 |
| Nov 11, 2024 | 6.08 | 6.12 | 5.59 | 5.77 | 5.77 | -7.97% | 217,958 |
| Nov 8, 2024 | 6.46 | 6.47 | 6.10 | 6.27 | 6.27 | -2.34% | 144,521 |
| Nov 7, 2024 | 6.23 | 6.50 | 6.19 | 6.42 | 6.42 | 5.07% | 111,934 |
| Nov 6, 2024 | 6.07 | 6.11 | 5.85 | 6.11 | 6.11 | -2.55% | 172,873 |
| Nov 5, 2024 | 6.35 | 6.38 | 6.18 | 6.27 | 6.27 | 0.32% | 92,541 |
| Nov 4, 2024 | 6.19 | 6.27 | 6.05 | 6.25 | 6.25 | 2.12% | 55,182 |
| Nov 1, 2024 | 6.20 | 6.27 | 6.04 | 6.12 | 6.12 | -0.49% | 83,070 |
| Oct 31, 2024 | 6.29 | 6.30 | 6.00 | 6.15 | 6.15 | -2.69% | 83,560 |
| Oct 30, 2024 | 6.41 | 6.42 | 6.29 | 6.32 | 6.32 | -1.10% | 62,025 |
| Oct 29, 2024 | 6.15 | 6.45 | 6.15 | 6.39 | 6.39 | 5.10% | 83,047 |
| Oct 28, 2024 | 6.00 | 6.16 | 6.00 | 6.08 | 6.08 | 1.16% | 71,308 |
| Oct 25, 2024 | 6.08 | 6.15 | 6.01 | 6.01 | 6.01 | -2.91% | 49,165 |
| Oct 24, 2024 | 6.18 | 6.21 | 6.01 | 6.19 | 6.19 | 0.16% | 114,374 |
| Oct 23, 2024 | 6.36 | 6.36 | 5.97 | 6.18 | 6.18 | -3.59% | 119,833 |
| Oct 22, 2024 | 6.40 | 6.46 | 6.30 | 6.41 | 6.41 | 0.16% | 82,700 |
| Oct 21, 2024 | 6.55 | 6.75 | 6.22 | 6.40 | 6.40 | -1.39% | 248,163 |
| Oct 18, 2024 | 6.05 | 6.58 | 6.02 | 6.49 | 6.49 | 8.17% | 286,012 |
| Oct 17, 2024 | 6.00 | 6.05 | 5.93 | 6.00 | 6.00 | 0.84% | 44,525 |
| Oct 16, 2024 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | 0.68% | 48,885 |
| Oct 15, 2024 | 5.91 | 5.94 | 5.76 | 5.91 | 5.91 | 0.17% | 49,278 |
| Oct 14, 2024 | 5.91 | 5.95 | 5.83 | 5.90 | 5.90 | -0.34% | 71,450 |
| Oct 11, 2024 | 5.88 | 6.10 | 5.85 | 5.92 | 5.92 | 2.25% | 146,055 |
| Oct 10, 2024 | 5.62 | 5.80 | 5.50 | 5.79 | 5.79 | 3.76% | 61,600 |
| Oct 9, 2024 | 5.57 | 5.59 | 5.45 | 5.58 | 5.58 | 0.18% | 36,488 |
| Oct 8, 2024 | 5.75 | 5.75 | 5.44 | 5.57 | 5.57 | -2.11% | 65,353 |
| Oct 7, 2024 | 5.75 | 5.93 | 5.63 | 5.69 | 5.69 | -0.52% | 120,636 |
| Oct 4, 2024 | 5.70 | 5.80 | 5.67 | 5.72 | 5.72 | 1.24% | 59,111 |
| Oct 3, 2024 | 5.70 | 5.72 | 5.58 | 5.65 | 5.65 | -1.57% | 39,237 |
| Oct 2, 2024 | 5.65 | 5.78 | 5.65 | 5.74 | 5.74 | 0.53% | 34,913 |
| Oct 1, 2024 | 5.87 | 5.89 | 5.67 | 5.71 | 5.71 | -1.72% | 69,309 |
| Sep 30, 2024 | 5.75 | 5.82 | 5.60 | 5.81 | 5.81 | 3.94% | 92,666 |
| Sep 27, 2024 | 5.77 | 5.79 | 5.54 | 5.59 | 5.59 | -1.58% | 55,383 |
| Sep 26, 2024 | 5.64 | 5.80 | 5.54 | 5.68 | 5.68 | -0.35% | 97,642 |
| Sep 25, 2024 | 5.90 | 6.00 | 5.62 | 5.70 | 5.70 | -3.06% | 119,723 |
| Sep 24, 2024 | 5.90 | 5.98 | 5.82 | 5.88 | 5.88 | - | 93,098 |
| Sep 23, 2024 | 6.06 | 6.09 | 5.77 | 5.88 | 5.88 | -1.18% | 106,878 |
| Sep 20, 2024 | 5.69 | 6.06 | 5.67 | 5.95 | 5.95 | 6.06% | 215,772 |
| Sep 19, 2024 | 5.65 | 5.68 | 5.53 | 5.61 | 5.61 | 3.70% | 55,820 |
| Sep 18, 2024 | 5.77 | 5.80 | 5.41 | 5.41 | 5.41 | -5.91% | 112,046 |
| Sep 17, 2024 | 5.95 | 5.96 | 5.70 | 5.75 | 5.75 | -2.38% | 53,805 |
| Sep 16, 2024 | 5.86 | 5.95 | 5.65 | 5.89 | 5.89 | 0.86% | 93,292 |
| Sep 13, 2024 | 5.90 | 6.10 | 5.75 | 5.84 | 5.84 | -0.34% | 139,069 |
| Sep 12, 2024 | 5.28 | 5.95 | 5.28 | 5.86 | 5.86 | 10.98% | 215,307 |
| Sep 11, 2024 | 5.36 | 5.36 | 5.11 | 5.28 | 5.28 | 0.51% | 50,161 |
| Sep 10, 2024 | 5.09 | 5.30 | 5.04 | 5.25 | 5.25 | 2.20% | 39,861 |
| Sep 9, 2024 | 5.16 | 5.33 | 5.09 | 5.14 | 5.14 | -1.72% | 58,253 |
| Sep 6, 2024 | 5.26 | 5.35 | 5.06 | 5.23 | 5.23 | -0.38% | 43,451 |
| Sep 5, 2024 | 5.40 | 5.46 | 5.25 | 5.25 | 5.25 | -1.69% | 63,895 |
| Sep 4, 2024 | 5.32 | 5.47 | 5.28 | 5.34 | 5.34 | 0.19% | 23,039 |
| Sep 3, 2024 | 5.48 | 5.58 | 5.18 | 5.33 | 5.33 | -3.79% | 70,761 |
| Aug 30, 2024 | 5.52 | 5.61 | 5.31 | 5.54 | 5.54 | 0.36% | 45,045 |
| Aug 29, 2024 | 5.40 | 5.58 | 5.36 | 5.52 | 5.52 | 2.03% | 29,679 |
| Aug 28, 2024 | 5.50 | 5.58 | 5.29 | 5.41 | 5.41 | -2.87% | 43,546 |
| Aug 27, 2024 | 5.50 | 5.60 | 5.43 | 5.57 | 5.57 | -0.71% | 62,285 |
| Aug 26, 2024 | 5.71 | 5.77 | 5.57 | 5.61 | 5.61 | -0.53% | 53,720 |
| Aug 23, 2024 | 5.50 | 5.75 | 5.46 | 5.64 | 5.64 | 2.36% | 64,561 |
| Aug 22, 2024 | 5.47 | 5.54 | 5.44 | 5.51 | 5.51 | -0.36% | 28,249 |
| Aug 21, 2024 | 5.50 | 5.58 | 5.37 | 5.53 | 5.53 | 1.65% | 29,637 |
| Aug 20, 2024 | 5.63 | 5.68 | 5.30 | 5.44 | 5.44 | -1.98% | 68,129 |
| Aug 19, 2024 | 5.20 | 5.56 | 5.20 | 5.55 | 5.55 | 7.35% | 70,862 |
| Aug 16, 2024 | 5.15 | 5.36 | 5.10 | 5.17 | 5.17 | 1.97% | 86,877 |
| Aug 15, 2024 | 5.11 | 5.15 | 4.86 | 5.07 | 5.07 | -0.98% | 55,522 |
| Aug 14, 2024 | 5.20 | 5.25 | 5.00 | 5.12 | 5.12 | -2.48% | 49,752 |
| Aug 13, 2024 | 5.11 | 5.30 | 5.07 | 5.25 | 5.25 | 3.35% | 71,487 |
| Aug 12, 2024 | 5.15 | 5.22 | 4.98 | 5.08 | 5.08 | -1.55% | 89,972 |
| Aug 9, 2024 | 5.21 | 5.21 | 5.06 | 5.16 | 5.16 | 0.19% | 48,243 |
| Aug 8, 2024 | 5.15 | 5.18 | 5.05 | 5.15 | 5.15 | 3.21% | 47,264 |
| Aug 7, 2024 | 5.28 | 5.35 | 4.93 | 4.99 | 4.99 | -4.41% | 92,720 |
| Aug 6, 2024 | 5.01 | 5.33 | 5.01 | 5.22 | 5.22 | 2.76% | 57,169 |
| Aug 5, 2024 | 4.95 | 5.17 | 4.71 | 5.08 | 5.08 | -5.05% | 102,360 |
| Aug 2, 2024 | 5.57 | 5.70 | 5.21 | 5.35 | 5.35 | -3.78% | 82,281 |
| Aug 1, 2024 | 5.82 | 5.89 | 5.32 | 5.56 | 5.56 | -4.79% | 80,787 |
| Jul 31, 2024 | 5.63 | 5.95 | 5.63 | 5.84 | 5.84 | 5.42% | 57,606 |
| Jul 30, 2024 | 5.73 | 5.73 | 5.42 | 5.54 | 5.54 | -2.29% | 61,870 |
| Jul 29, 2024 | 5.91 | 5.91 | 5.64 | 5.67 | 5.67 | -2.91% | 42,481 |
| Jul 26, 2024 | 5.61 | 5.97 | 5.51 | 5.84 | 5.84 | 5.23% | 60,602 |
| Jul 25, 2024 | 5.80 | 5.84 | 5.40 | 5.55 | 5.55 | -5.29% | 90,085 |
| Jul 24, 2024 | 5.90 | 6.13 | 5.82 | 5.86 | 5.86 | -0.68% | 65,606 |
| Jul 23, 2024 | 5.97 | 6.00 | 5.79 | 5.90 | 5.90 | -1.67% | 41,514 |
| Jul 22, 2024 | 5.89 | 6.01 | 5.72 | 6.00 | 6.00 | 1.18% | 69,163 |
| Jul 19, 2024 | 5.95 | 5.97 | 5.80 | 5.93 | 5.93 | -1.50% | 61,057 |
| Jul 18, 2024 | 6.38 | 6.54 | 6.00 | 6.02 | 6.02 | -6.38% | 113,984 |
| Jul 17, 2024 | 6.70 | 6.70 | 6.35 | 6.43 | 6.43 | -4.46% | 141,456 |
| Jul 16, 2024 | 6.37 | 6.74 | 6.21 | 6.73 | 6.73 | 7.17% | 158,317 |
| Jul 15, 2024 | 6.47 | 6.55 | 6.19 | 6.28 | 6.28 | -2.79% | 86,762 |
| Jul 12, 2024 | 6.34 | 6.61 | 6.16 | 6.46 | 6.46 | 1.41% | 191,273 |
| Jul 11, 2024 | 6.00 | 6.47 | 5.91 | 6.37 | 6.37 | 8.89% | 279,368 |
| Jul 10, 2024 | 5.72 | 5.99 | 5.72 | 5.85 | 5.85 | 2.45% | 90,363 |
| Jul 9, 2024 | 5.65 | 5.72 | 5.58 | 5.71 | 5.71 | 0.53% | 33,075 |
| Jul 8, 2024 | 5.75 | 5.88 | 5.54 | 5.68 | 5.68 | -2.07% | 109,041 |
| Jul 5, 2024 | 5.70 | 5.84 | 5.60 | 5.80 | 5.80 | 5.45% | 116,147 |
| Jul 3, 2024 | 5.45 | 5.77 | 5.40 | 5.50 | 5.50 | 4.56% | 100,061 |
| Jul 2, 2024 | 5.17 | 5.31 | 5.16 | 5.26 | 5.26 | 0.96% | 30,566 |