U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
13.13
+1.13 (9.42%)
At close: Aug 26, 2025, 4:00 PM
12.97
-0.16 (-1.22%)
After-hours: Aug 26, 2025, 6:45 PM EDT
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 12.19 | 13.15 | 12.19 | 13.13 | 13.13 | 9.42% | 401,100 |
| Aug 25, 2025 | 12.24 | 12.38 | 11.91 | 12.00 | 12.00 | -1.88% | 120,798 |
| Aug 22, 2025 | 11.46 | 12.60 | 11.38 | 12.23 | 12.23 | 5.43% | 442,447 |
| Aug 21, 2025 | 10.89 | 11.92 | 10.71 | 11.60 | 11.60 | 6.52% | 593,228 |
| Aug 20, 2025 | 10.50 | 10.94 | 10.33 | 10.89 | 10.89 | 4.61% | 313,293 |
| Aug 19, 2025 | 11.22 | 11.24 | 10.32 | 10.41 | 10.41 | -7.22% | 267,054 |
| Aug 18, 2025 | 11.40 | 11.45 | 11.05 | 11.22 | 11.22 | -1.06% | 169,590 |
| Aug 15, 2025 | 11.60 | 11.60 | 11.30 | 11.34 | 11.34 | -2.83% | 114,559 |
| Aug 14, 2025 | 11.82 | 12.07 | 11.60 | 11.67 | 11.67 | -1.93% | 121,705 |
| Aug 13, 2025 | 12.33 | 12.33 | 11.88 | 11.90 | 11.90 | -4.49% | 225,362 |
| Aug 12, 2025 | 12.40 | 12.66 | 12.18 | 12.46 | 12.46 | 1.38% | 339,507 |
| Aug 11, 2025 | 12.07 | 12.43 | 11.80 | 12.29 | 12.29 | 2.25% | 225,032 |
| Aug 8, 2025 | 11.87 | 12.40 | 11.83 | 12.02 | 12.02 | 2.56% | 264,959 |
| Aug 7, 2025 | 11.80 | 12.05 | 11.46 | 11.72 | 11.72 | 0.26% | 260,320 |
| Aug 6, 2025 | 11.20 | 11.76 | 11.18 | 11.69 | 11.69 | 4.38% | 198,378 |
| Aug 5, 2025 | 11.25 | 11.44 | 10.60 | 11.20 | 11.20 | -0.44% | 272,282 |
| Aug 4, 2025 | 10.63 | 11.27 | 10.58 | 11.25 | 11.25 | 8.49% | 290,772 |
| Aug 1, 2025 | 10.26 | 10.52 | 10.09 | 10.37 | 10.37 | 1.47% | 236,761 |
| Jul 31, 2025 | 10.37 | 10.44 | 10.13 | 10.22 | 10.22 | -1.45% | 223,205 |
| Jul 30, 2025 | 10.92 | 11.11 | 10.16 | 10.37 | 10.37 | -7.16% | 452,777 |
| Jul 29, 2025 | 11.11 | 11.35 | 10.92 | 11.17 | 11.17 | 0.54% | 164,764 |
| Jul 28, 2025 | 11.40 | 11.40 | 10.70 | 11.11 | 11.11 | -3.48% | 312,045 |
| Jul 25, 2025 | 11.25 | 11.64 | 11.07 | 11.51 | 11.51 | 2.22% | 231,428 |
| Jul 24, 2025 | 11.10 | 11.40 | 10.75 | 11.26 | 11.26 | 0.45% | 201,820 |
| Jul 23, 2025 | 11.45 | 11.56 | 11.05 | 11.21 | 11.21 | -2.18% | 134,866 |
| Jul 22, 2025 | 11.67 | 11.70 | 11.40 | 11.46 | 11.46 | -1.29% | 217,760 |
| Jul 21, 2025 | 11.26 | 11.75 | 11.26 | 11.61 | 11.61 | 3.75% | 253,957 |
| Jul 18, 2025 | 11.45 | 11.47 | 11.15 | 11.19 | 11.19 | -0.62% | 163,753 |
| Jul 17, 2025 | 11.10 | 11.28 | 10.90 | 11.26 | 11.26 | 0.72% | 253,249 |
| Jul 16, 2025 | 11.47 | 11.47 | 11.01 | 11.18 | 11.18 | -2.44% | 277,101 |
| Jul 15, 2025 | 12.10 | 12.16 | 11.29 | 11.46 | 11.46 | -5.29% | 419,943 |
| Jul 14, 2025 | 12.29 | 12.66 | 12.00 | 12.10 | 12.10 | -1.22% | 306,263 |
| Jul 11, 2025 | 12.30 | 12.57 | 12.11 | 12.25 | 12.25 | 0.25% | 277,769 |
| Jul 10, 2025 | 12.24 | 12.45 | 12.05 | 12.22 | 12.22 | 0.74% | 225,444 |
| Jul 9, 2025 | 12.27 | 12.27 | 11.92 | 12.13 | 12.13 | -1.14% | 240,702 |
| Jul 8, 2025 | 12.90 | 12.90 | 11.81 | 12.27 | 12.27 | -4.29% | 540,367 |
| Jul 7, 2025 | 12.57 | 12.90 | 11.95 | 12.82 | 12.82 | 1.10% | 277,682 |
| Jul 3, 2025 | 12.68 | 12.85 | 12.44 | 12.68 | 12.68 | -1.25% | 158,955 |
| Jul 2, 2025 | 12.65 | 13.20 | 12.50 | 12.84 | 12.84 | 2.97% | 386,359 |
| Jul 1, 2025 | 12.34 | 12.63 | 12.00 | 12.47 | 12.47 | 2.21% | 392,871 |
| Jun 30, 2025 | 12.17 | 12.40 | 11.91 | 12.20 | 12.20 | 0.16% | 461,069 |
| Jun 27, 2025 | 12.78 | 12.79 | 11.93 | 12.18 | 12.18 | -6.24% | 1,992,925 |
| Jun 26, 2025 | 12.56 | 13.15 | 12.50 | 12.99 | 12.99 | 4.17% | 340,782 |
| Jun 25, 2025 | 12.74 | 12.94 | 12.32 | 12.47 | 12.47 | -2.73% | 177,816 |
| Jun 24, 2025 | 12.05 | 12.90 | 11.62 | 12.82 | 12.82 | 4.14% | 298,894 |
| Jun 23, 2025 | 12.21 | 12.56 | 11.99 | 12.31 | 12.31 | 0.82% | 252,920 |
| Jun 20, 2025 | 12.14 | 12.39 | 11.86 | 12.21 | 12.21 | 0.16% | 341,597 |
| Jun 18, 2025 | 12.00 | 12.61 | 11.90 | 12.19 | 12.19 | 1.50% | 237,406 |
| 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 |