U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
9.97
-0.43 (-4.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 7.55 | 8.37 | 7.38 | 8.14 | 8.14 | 1.50% | 347,763 |
| Apr 4, 2025 | 8.54 | 8.66 | 7.83 | 8.02 | 8.02 | -11.38% | 421,384 |
| Apr 3, 2025 | 9.04 | 9.32 | 8.90 | 9.05 | 9.05 | -4.23% | 291,764 |
| Apr 2, 2025 | 9.10 | 9.62 | 9.04 | 9.45 | 9.45 | 3.62% | 315,920 |
| Apr 1, 2025 | 9.03 | 9.20 | 8.88 | 9.12 | 9.12 | 0.33% | 201,537 |
| Mar 31, 2025 | 9.32 | 9.32 | 8.71 | 9.09 | 9.09 | -3.71% | 344,752 |
| Mar 28, 2025 | 9.65 | 10.08 | 9.25 | 9.44 | 9.44 | -1.67% | 274,700 |
| Mar 27, 2025 | 9.69 | 9.97 | 9.43 | 9.60 | 9.60 | -1.03% | 236,379 |
| Mar 26, 2025 | 9.95 | 10.21 | 9.35 | 9.70 | 9.70 | -2.51% | 295,796 |
| Mar 25, 2025 | 10.27 | 10.66 | 9.92 | 9.95 | 9.95 | -3.12% | 285,239 |
| Mar 24, 2025 | 10.44 | 10.44 | 9.67 | 10.27 | 10.27 | -0.87% | 528,898 |
| Mar 21, 2025 | 11.65 | 11.73 | 10.25 | 10.36 | 10.36 | -9.91% | 676,690 |
| Mar 20, 2025 | 10.42 | 11.75 | 10.25 | 11.50 | 11.50 | 11.65% | 923,485 |
| Mar 19, 2025 | 9.80 | 10.44 | 9.43 | 10.30 | 10.30 | 4.67% | 368,263 |
| Mar 18, 2025 | 9.56 | 10.19 | 9.25 | 9.84 | 9.84 | 3.91% | 495,835 |
| Mar 17, 2025 | 9.05 | 9.59 | 9.00 | 9.47 | 9.47 | 5.34% | 365,125 |
| Mar 14, 2025 | 9.00 | 9.23 | 8.68 | 8.99 | 8.99 | 1.58% | 284,644 |
| Mar 13, 2025 | 8.66 | 8.99 | 8.50 | 8.85 | 8.85 | 2.31% | 226,869 |
| Mar 12, 2025 | 8.64 | 8.85 | 8.46 | 8.65 | 8.65 | 0.23% | 142,714 |
| Mar 11, 2025 | 8.47 | 8.84 | 8.30 | 8.63 | 8.63 | 4.61% | 194,382 |
| Mar 10, 2025 | 8.67 | 8.99 | 7.91 | 8.25 | 8.25 | -5.82% | 299,724 |
| Mar 7, 2025 | 8.55 | 9.13 | 8.38 | 8.76 | 8.76 | 3.91% | 279,889 |
| Mar 6, 2025 | 8.60 | 9.06 | 8.42 | 8.43 | 8.43 | -3.44% | 197,464 |
| Mar 5, 2025 | 8.41 | 8.79 | 8.31 | 8.73 | 8.73 | 4.68% | 148,389 |
| Mar 4, 2025 | 7.95 | 8.52 | 7.77 | 8.34 | 8.34 | 5.17% | 207,153 |
| Mar 3, 2025 | 8.35 | 8.43 | 7.77 | 7.93 | 7.93 | -4.00% | 145,057 |
| Feb 28, 2025 | 8.13 | 8.29 | 7.96 | 8.26 | 8.26 | -0.60% | 133,464 |
| Feb 27, 2025 | 8.34 | 8.54 | 8.21 | 8.31 | 8.31 | -0.36% | 143,543 |
| Feb 26, 2025 | 7.67 | 8.37 | 7.65 | 8.34 | 8.34 | 6.65% | 161,716 |
| Feb 25, 2025 | 8.13 | 8.16 | 7.70 | 7.82 | 7.82 | -5.10% | 216,184 |
| Feb 24, 2025 | 8.53 | 8.83 | 8.20 | 8.24 | 8.24 | -3.17% | 196,066 |
| Feb 21, 2025 | 8.90 | 8.90 | 8.43 | 8.51 | 8.51 | -4.49% | 294,858 |
| Feb 20, 2025 | 9.03 | 9.18 | 8.83 | 8.91 | 8.91 | -1.33% | 183,409 |
| Feb 19, 2025 | 8.93 | 9.85 | 8.87 | 9.03 | 9.03 | 2.85% | 740,923 |
| Feb 18, 2025 | 9.15 | 9.19 | 8.52 | 8.78 | 8.78 | -2.01% | 231,286 |
| Feb 14, 2025 | 9.43 | 9.43 | 8.88 | 8.96 | 8.96 | -4.58% | 225,223 |
| Feb 13, 2025 | 9.55 | 9.59 | 8.95 | 9.39 | 9.39 | -1.47% | 209,450 |
| Feb 12, 2025 | 9.00 | 9.66 | 9.00 | 9.53 | 9.53 | 4.61% | 339,507 |
| Feb 11, 2025 | 9.04 | 9.43 | 8.65 | 9.11 | 9.11 | 2.24% | 307,435 |
| Feb 10, 2025 | 9.06 | 9.16 | 8.52 | 8.91 | 8.91 | 0.45% | 257,073 |
| Feb 7, 2025 | 9.05 | 9.41 | 8.77 | 8.87 | 8.87 | -0.45% | 224,589 |
| Feb 6, 2025 | 9.24 | 9.25 | 8.66 | 8.91 | 8.91 | -3.47% | 296,851 |