U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
12.28
+0.05 (0.45%)
Jul 11, 2025, 1:37 PM - Market open

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 12.30 12.57 12.11 12.30 - 0.65% 191,612
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
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