Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
22.54
+0.07 (0.31%)
At close: Dec 26, 2025, 4:00 PM EST
21.60
-0.94 (-4.17%)
Pre-market: Dec 29, 2025, 8:04 AM EST

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202522.6523.1321.8922.5422.540.31%334,996
Dec 24, 202521.9522.5821.3322.4722.473.74%299,692
Dec 23, 202519.3023.4419.1021.6621.665.35%1,330,922
Dec 22, 202519.4320.6619.2520.5620.568.96%549,135
Dec 19, 202517.0018.9517.0018.8718.8711.92%526,090
Dec 18, 202517.0117.2516.7916.8616.86-0.53%181,430
Dec 17, 202517.2618.0016.8916.9516.95-1.28%253,875
Dec 16, 202516.9817.5416.9817.1717.171.54%198,900
Dec 15, 202517.8017.9616.7016.9116.91-2.98%276,665
Dec 12, 202517.3418.0816.9717.4317.432.95%407,294
Dec 11, 202516.5117.0716.2116.9316.93-0.27%289,023
Dec 10, 202517.2717.4816.6416.9816.98-0.73%342,522
Dec 9, 202516.7317.2716.7217.1017.102.76%269,147
Dec 8, 202516.7016.9016.4616.6416.64-0.18%184,581
Dec 5, 202517.2517.4416.4516.6716.67-3.08%173,878
Dec 4, 202517.2717.4517.0217.2017.20-0.86%148,306
Dec 3, 202516.8517.3516.6317.3517.353.34%228,292
Dec 2, 202516.7817.0216.4716.7916.79-0.42%139,498
Dec 1, 202517.3317.4416.8416.8616.86-2.32%156,881
Nov 28, 202516.4817.4416.2617.2617.265.18%224,839
Nov 26, 202516.0016.4415.9416.4116.413.66%186,264
Nov 25, 202515.7015.9715.3815.8315.830.70%167,360
Nov 24, 202514.6715.7814.6515.7215.726.36%168,091
Nov 21, 202514.5014.9214.2214.7814.781.58%210,131
Nov 20, 202515.3415.6614.5314.5514.55-6.01%258,681
Nov 19, 202515.7715.9415.2215.4815.48-180,384
Nov 18, 202514.9215.6514.8115.4815.484.67%264,864
Nov 17, 202514.7515.0514.5214.7914.79-0.67%152,639
Nov 14, 202514.6115.0714.5214.8914.89-1.85%149,117
Nov 13, 202515.9716.0015.0815.1715.17-4.05%223,840
Nov 12, 202515.6616.0115.5115.8115.812.80%245,378
Nov 11, 202515.9015.9015.0215.3815.38-1.66%162,499
Nov 10, 202515.6716.0315.5115.6415.642.36%268,295
Nov 7, 202514.6515.3114.5715.2815.284.59%220,571
Nov 6, 202514.9615.1714.5714.6114.61-1.08%148,128
Nov 5, 202514.8514.8514.4314.7714.770.41%226,351
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