Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
14.61
-0.16 (-1.08%)
At close: Nov 6, 2025, 4:00 PM EST
14.45
-0.16 (-1.10%)
After-hours: Nov 6, 2025, 6:10 PM EST

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202514.9615.1714.5714.6114.61-1.08%147,383
Nov 5, 202514.8514.8514.4314.7714.770.41%225,786
Nov 4, 202514.9815.1014.6814.7114.71-3.98%243,613
Nov 3, 202515.3115.4215.0015.3215.32-247,381
Oct 31, 202515.4215.6214.8515.3215.32-1.54%255,109
Oct 30, 202515.3715.8215.3615.5615.561.24%187,224
Oct 29, 202515.9816.0015.1215.3715.37-0.71%300,497
Oct 28, 202515.5815.7915.2415.4815.48-2.46%273,837
Oct 27, 202516.3316.5115.4015.8715.87-5.03%494,735
Oct 24, 202517.3017.4316.5516.7116.71-2.74%305,367
Oct 23, 202518.1818.2617.1417.1817.18-4.24%327,710
Oct 22, 202517.1018.0217.1017.9417.942.75%328,067
Oct 21, 202518.1518.3016.9517.4617.46-8.20%551,693
Oct 20, 202518.0019.0717.7719.0219.027.88%580,377
Oct 17, 202517.6017.7416.6717.6317.63-1.40%495,420
Oct 16, 202518.3018.3417.5217.8817.88-3.04%471,762
Oct 15, 202518.9319.0517.7018.4418.44-2.07%412,267
Oct 14, 202518.0018.9817.9018.8318.833.58%390,918
Oct 13, 202518.3618.8217.7918.1818.183.30%385,362
Oct 10, 202517.3018.3017.2817.6017.601.85%395,452
Oct 9, 202518.7018.7017.1517.2817.28-7.15%568,787
Oct 8, 202518.5219.2018.1518.6118.611.58%548,639
Oct 7, 202518.5218.9718.1018.3218.320.27%389,972
Oct 6, 202518.3118.7318.0218.2718.272.01%470,379
Oct 3, 202516.5518.2016.5017.9117.918.28%557,239
Oct 2, 202517.1017.1816.0816.5416.54-2.76%347,351
Oct 1, 202516.7017.1716.6117.0117.013.22%403,768
Sep 30, 202515.6316.5315.5016.4816.484.17%262,501
Sep 29, 202516.5016.5915.7915.8215.82-2.53%314,351
Sep 26, 202515.6216.4915.5616.2316.234.04%344,823
Sep 25, 202515.4415.8115.2715.6015.603.17%328,084
Sep 24, 202515.9716.0715.0915.1215.12-5.32%396,193
Sep 23, 202516.3716.7115.9115.9715.97-2.20%332,012
Sep 22, 202516.2116.5715.8316.3316.332.51%553,542
Sep 19, 202515.7916.1715.7515.9315.930.70%550,872
Sep 18, 202515.2615.8314.9215.8215.825.40%343,578
Sep 17, 202514.8215.7014.7615.0115.010.81%331,071
Sep 16, 202515.2315.5814.5514.8914.89-1.65%275,377
Sep 15, 202515.9016.0615.0915.1415.14-4.30%405,876
Sep 12, 202515.4616.3615.4015.8215.824.01%509,802
Sep 11, 202514.1615.6114.0915.2115.217.80%686,726
Sep 10, 202513.0014.1413.0014.1114.119.72%469,319
Sep 9, 202513.0013.0012.4712.8612.860.63%203,682
Sep 8, 202512.8313.1912.6812.7812.782.49%250,904
Sep 5, 202512.5212.7612.3912.4712.471.30%224,366
Sep 4, 202512.9613.0912.2512.3112.31-5.96%259,151
Sep 3, 202513.7213.7912.9613.0913.09-3.68%214,698
Sep 2, 202513.1713.6612.9313.5913.593.50%318,696
Aug 29, 202513.1013.3212.8713.1313.130.61%232,650
Aug 28, 202513.3313.4912.9113.0513.05-2.17%153,420