U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
18.83
+0.65 (3.58%)
At close: Oct 14, 2025, 4:00 PM EDT
18.70
-0.13 (-0.69%)
After-hours: Oct 14, 2025, 5:04 PM EDT
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.00 | 18.98 | 17.90 | 18.83 | - | 3.58% | 389,325 |
| Oct 13, 2025 | 18.36 | 18.82 | 17.79 | 18.18 | 18.18 | 3.30% | 385,362 |
| Oct 10, 2025 | 17.30 | 18.30 | 17.28 | 17.60 | 17.60 | 1.85% | 395,452 |
| Oct 9, 2025 | 18.70 | 18.70 | 17.15 | 17.28 | 17.28 | -7.15% | 568,787 |
| Oct 8, 2025 | 18.52 | 19.20 | 18.15 | 18.61 | 18.61 | 1.58% | 548,639 |
| Oct 7, 2025 | 18.52 | 18.97 | 18.10 | 18.32 | 18.32 | 0.27% | 389,972 |
| Oct 6, 2025 | 18.31 | 18.73 | 18.02 | 18.27 | 18.27 | 2.01% | 470,379 |
| Oct 3, 2025 | 16.55 | 18.20 | 16.50 | 17.91 | 17.91 | 8.28% | 557,239 |
| Oct 2, 2025 | 17.10 | 17.18 | 16.08 | 16.54 | 16.54 | -2.76% | 347,351 |
| Oct 1, 2025 | 16.70 | 17.17 | 16.61 | 17.01 | 17.01 | 3.22% | 403,768 |
| Sep 30, 2025 | 15.63 | 16.53 | 15.50 | 16.48 | 16.48 | 4.17% | 262,501 |
| Sep 29, 2025 | 16.50 | 16.59 | 15.79 | 15.82 | 15.82 | -2.53% | 314,351 |
| Sep 26, 2025 | 15.62 | 16.49 | 15.56 | 16.23 | 16.23 | 4.04% | 344,823 |
| Sep 25, 2025 | 15.44 | 15.81 | 15.27 | 15.60 | 15.60 | 3.17% | 328,084 |
| Sep 24, 2025 | 15.97 | 16.07 | 15.09 | 15.12 | 15.12 | -5.32% | 396,193 |
| Sep 23, 2025 | 16.37 | 16.71 | 15.91 | 15.97 | 15.97 | -2.20% | 332,012 |
| Sep 22, 2025 | 16.21 | 16.57 | 15.83 | 16.33 | 16.33 | 2.51% | 553,542 |
| Sep 19, 2025 | 15.79 | 16.17 | 15.75 | 15.93 | 15.93 | 0.70% | 550,872 |
| Sep 18, 2025 | 15.26 | 15.83 | 14.92 | 15.82 | 15.82 | 5.40% | 343,578 |
| Sep 17, 2025 | 14.82 | 15.70 | 14.76 | 15.01 | 15.01 | 0.81% | 331,071 |
| Sep 16, 2025 | 15.23 | 15.58 | 14.55 | 14.89 | 14.89 | -1.65% | 275,377 |
| Sep 15, 2025 | 15.90 | 16.06 | 15.09 | 15.14 | 15.14 | -4.30% | 405,876 |
| Sep 12, 2025 | 15.46 | 16.36 | 15.40 | 15.82 | 15.82 | 4.01% | 509,802 |
| Sep 11, 2025 | 14.16 | 15.61 | 14.09 | 15.21 | 15.21 | 7.80% | 686,726 |
| Sep 10, 2025 | 13.00 | 14.14 | 13.00 | 14.11 | 14.11 | 9.72% | 469,319 |
| Sep 9, 2025 | 13.00 | 13.00 | 12.47 | 12.86 | 12.86 | 0.63% | 203,682 |
| Sep 8, 2025 | 12.83 | 13.19 | 12.68 | 12.78 | 12.78 | 2.49% | 250,904 |
| Sep 5, 2025 | 12.52 | 12.76 | 12.39 | 12.47 | 12.47 | 1.30% | 224,366 |
| Sep 4, 2025 | 12.96 | 13.09 | 12.25 | 12.31 | 12.31 | -5.96% | 259,151 |
| Sep 3, 2025 | 13.72 | 13.79 | 12.96 | 13.09 | 13.09 | -3.68% | 214,698 |
| Sep 2, 2025 | 13.17 | 13.66 | 12.93 | 13.59 | 13.59 | 3.50% | 318,696 |
| Aug 29, 2025 | 13.10 | 13.32 | 12.87 | 13.13 | 13.13 | 0.61% | 232,650 |
| Aug 28, 2025 | 13.33 | 13.49 | 12.91 | 13.05 | 13.05 | -2.17% | 153,420 |
| Aug 27, 2025 | 13.13 | 13.60 | 12.95 | 13.34 | 13.34 | 1.60% | 443,973 |
| Aug 26, 2025 | 12.19 | 13.15 | 12.19 | 13.13 | 13.13 | 9.42% | 403,526 |
| 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 |