U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
8.51
-0.40 (-4.49%)
At close: Feb 21, 2025, 4:00 PM
8.50
-0.01 (-0.12%)
After-hours: Feb 21, 2025, 6:58 PM EST
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 9.00 | 9.62 | 8.90 | 9.23 | 9.23 | 5.85% | 517,755 |
| Feb 4, 2025 | 7.90 | 8.80 | 7.61 | 8.72 | 8.72 | 10.94% | 371,161 |
| Feb 3, 2025 | 7.39 | 8.04 | 7.35 | 7.86 | 7.86 | 6.36% | 411,586 |
| Jan 31, 2025 | 7.50 | 7.58 | 7.31 | 7.39 | 7.39 | -1.47% | 105,844 |
| Jan 30, 2025 | 7.37 | 7.54 | 7.30 | 7.50 | 7.50 | 1.76% | 100,933 |
| Jan 29, 2025 | 7.40 | 7.64 | 7.26 | 7.37 | 7.37 | -0.41% | 117,999 |
| Jan 28, 2025 | 7.15 | 7.43 | 7.10 | 7.40 | 7.40 | 3.93% | 92,783 |
| Jan 27, 2025 | 7.30 | 7.30 | 7.06 | 7.12 | 7.12 | -3.26% | 80,673 |
| Jan 24, 2025 | 7.46 | 7.49 | 7.22 | 7.36 | 7.36 | -0.14% | 76,919 |
| Jan 23, 2025 | 7.29 | 7.37 | 7.04 | 7.37 | 7.37 | 0.48% | 95,664 |
| Jan 22, 2025 | 6.94 | 7.42 | 6.75 | 7.34 | 7.34 | 6.46% | 180,244 |
| Jan 21, 2025 | 6.73 | 6.93 | 6.56 | 6.89 | 6.89 | 2.53% | 118,772 |
| Jan 17, 2025 | 7.25 | 7.27 | 6.68 | 6.72 | 6.72 | -7.57% | 181,653 |
| Jan 16, 2025 | 7.18 | 7.30 | 6.95 | 7.27 | 7.27 | 2.83% | 167,374 |
| Jan 15, 2025 | 6.60 | 7.10 | 6.53 | 7.07 | 7.07 | 11.16% | 365,623 |
| Jan 14, 2025 | 6.38 | 6.47 | 6.27 | 6.36 | 6.36 | 0.95% | 63,496 |
| Jan 13, 2025 | 6.26 | 6.30 | 6.13 | 6.30 | 6.30 | - | 59,129 |
| Jan 10, 2025 | 6.35 | 6.38 | 6.10 | 6.30 | 6.30 | 0.32% | 136,035 |
| Jan 8, 2025 | 5.93 | 6.30 | 5.90 | 6.28 | 6.28 | 5.02% | 130,176 |
| Jan 7, 2025 | 6.00 | 6.09 | 5.86 | 5.98 | 5.98 | 0.17% | 99,521 |
| Jan 6, 2025 | 6.19 | 6.21 | 5.94 | 5.97 | 5.97 | -3.24% | 134,177 |
| Jan 3, 2025 | 6.31 | 6.31 | 6.11 | 6.17 | 6.17 | - | 124,628 |
| Jan 2, 2025 | 6.13 | 6.31 | 6.13 | 6.17 | 6.17 | 0.65% | 101,912 |
| Dec 31, 2024 | 6.39 | 6.39 | 6.02 | 6.13 | 6.13 | -3.16% | 139,456 |
| Dec 30, 2024 | 6.68 | 6.68 | 6.30 | 6.33 | 6.33 | -5.66% | 114,017 |
| Dec 27, 2024 | 6.70 | 6.77 | 6.55 | 6.71 | 6.71 | -0.45% | 61,655 |
| Dec 26, 2024 | 6.42 | 6.90 | 6.42 | 6.74 | 6.74 | 5.81% | 198,776 |
| Dec 24, 2024 | 6.40 | 6.42 | 6.30 | 6.37 | 6.37 | -0.93% | 22,583 |
| Dec 23, 2024 | 6.51 | 6.54 | 6.37 | 6.43 | 6.43 | -1.08% | 63,712 |
| Dec 20, 2024 | 6.38 | 6.72 | 6.29 | 6.50 | 6.50 | 1.88% | 101,438 |
| Dec 19, 2024 | 6.50 | 6.71 | 6.25 | 6.38 | 6.38 | -0.47% | 80,834 |
| Dec 18, 2024 | 6.83 | 6.90 | 6.35 | 6.41 | 6.41 | -4.26% | 241,114 |
| Dec 17, 2024 | 6.75 | 6.88 | 6.51 | 6.70 | 6.70 | -0.81% | 146,996 |
| Dec 16, 2024 | 6.96 | 6.96 | 6.64 | 6.75 | 6.75 | -3.16% | 139,176 |
| Dec 13, 2024 | 7.33 | 7.41 | 6.94 | 6.97 | 6.97 | -4.78% | 78,339 |
| Dec 12, 2024 | 7.05 | 7.48 | 7.05 | 7.32 | 7.32 | 4.42% | 122,219 |
| Dec 11, 2024 | 7.12 | 7.27 | 6.95 | 7.01 | 7.01 | -1.82% | 196,274 |
| Dec 10, 2024 | 7.38 | 7.63 | 7.05 | 7.14 | 7.14 | -3.12% | 177,622 |
| Dec 9, 2024 | 7.53 | 7.56 | 7.25 | 7.37 | 7.37 | 0.55% | 124,383 |
| Dec 6, 2024 | 7.64 | 7.83 | 7.26 | 7.33 | 7.33 | -2.79% | 283,803 |
| Dec 5, 2024 | 7.98 | 8.07 | 7.51 | 7.54 | 7.54 | -5.75% | 308,458 |
| Dec 4, 2024 | 8.02 | 8.12 | 7.91 | 8.00 | 8.00 | 0.25% | 84,752 |
| Dec 3, 2024 | 8.00 | 8.10 | 7.84 | 7.98 | 7.98 | 0.50% | 124,053 |
| Dec 2, 2024 | 7.74 | 8.22 | 7.71 | 7.94 | 7.94 | 3.12% | 219,621 |
| Nov 29, 2024 | 7.70 | 7.76 | 7.25 | 7.70 | 7.70 | -6.33% | 357,791 |
| Nov 27, 2024 | 8.40 | 8.62 | 8.18 | 8.22 | 8.22 | -1.44% | 120,050 |
| Nov 26, 2024 | 7.64 | 8.59 | 7.47 | 8.34 | 8.34 | 9.02% | 309,025 |
| Nov 25, 2024 | 7.95 | 7.95 | 7.36 | 7.65 | 7.65 | -4.49% | 257,194 |
| Nov 22, 2024 | 8.00 | 8.14 | 7.80 | 8.01 | 8.01 | 1.65% | 183,519 |
| Nov 21, 2024 | 7.85 | 8.15 | 7.79 | 7.88 | 7.88 | 0.64% | 190,890 |
| Nov 20, 2024 | 8.30 | 8.30 | 7.55 | 7.83 | 7.83 | -5.09% | 257,449 |
| Nov 19, 2024 | 7.85 | 8.50 | 7.71 | 8.25 | 8.25 | 5.91% | 387,605 |
| Nov 18, 2024 | 7.24 | 8.21 | 7.24 | 7.79 | 7.79 | 10.18% | 503,301 |
| Nov 15, 2024 | 6.34 | 7.13 | 6.27 | 7.07 | 7.07 | 13.30% | 426,858 |
| Nov 14, 2024 | 6.01 | 6.30 | 5.99 | 6.24 | 6.24 | 5.05% | 172,574 |
| Nov 13, 2024 | 6.01 | 6.17 | 5.86 | 5.94 | 5.94 | - | 104,240 |
| Nov 12, 2024 | 5.76 | 5.94 | 5.72 | 5.94 | 5.94 | 2.95% | 120,112 |
| Nov 11, 2024 | 6.08 | 6.12 | 5.59 | 5.77 | 5.77 | -7.97% | 217,958 |
| Nov 8, 2024 | 6.46 | 6.47 | 6.10 | 6.27 | 6.27 | -2.34% | 144,521 |
| Nov 7, 2024 | 6.23 | 6.50 | 6.19 | 6.42 | 6.42 | 5.07% | 111,934 |
| Nov 6, 2024 | 6.07 | 6.11 | 5.85 | 6.11 | 6.11 | -2.55% | 172,873 |
| Nov 5, 2024 | 6.35 | 6.38 | 6.18 | 6.27 | 6.27 | 0.32% | 92,541 |
| Nov 4, 2024 | 6.19 | 6.27 | 6.05 | 6.25 | 6.25 | 2.12% | 55,182 |
| Nov 1, 2024 | 6.20 | 6.27 | 6.04 | 6.12 | 6.12 | -0.49% | 83,070 |
| Oct 31, 2024 | 6.29 | 6.30 | 6.00 | 6.15 | 6.15 | -2.69% | 83,560 |
| Oct 30, 2024 | 6.41 | 6.42 | 6.29 | 6.32 | 6.32 | -1.10% | 62,025 |
| Oct 29, 2024 | 6.15 | 6.45 | 6.15 | 6.39 | 6.39 | 5.10% | 83,047 |
| Oct 28, 2024 | 6.00 | 6.16 | 6.00 | 6.08 | 6.08 | 1.16% | 71,308 |
| Oct 25, 2024 | 6.08 | 6.15 | 6.01 | 6.01 | 6.01 | -2.91% | 49,165 |
| Oct 24, 2024 | 6.18 | 6.21 | 6.01 | 6.19 | 6.19 | 0.16% | 114,374 |
| Oct 23, 2024 | 6.36 | 6.36 | 5.97 | 6.18 | 6.18 | -3.59% | 119,833 |
| Oct 22, 2024 | 6.40 | 6.46 | 6.30 | 6.41 | 6.41 | 0.16% | 82,700 |
| Oct 21, 2024 | 6.55 | 6.75 | 6.22 | 6.40 | 6.40 | -1.39% | 248,163 |
| Oct 18, 2024 | 6.05 | 6.58 | 6.02 | 6.49 | 6.49 | 8.17% | 286,012 |
| Oct 17, 2024 | 6.00 | 6.05 | 5.93 | 6.00 | 6.00 | 0.84% | 44,525 |
| Oct 16, 2024 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | 0.68% | 48,885 |
| Oct 15, 2024 | 5.91 | 5.94 | 5.76 | 5.91 | 5.91 | 0.17% | 49,278 |
| Oct 14, 2024 | 5.91 | 5.95 | 5.83 | 5.90 | 5.90 | -0.34% | 71,450 |
| Oct 11, 2024 | 5.88 | 6.10 | 5.85 | 5.92 | 5.92 | 2.25% | 146,055 |
| Oct 10, 2024 | 5.62 | 5.80 | 5.50 | 5.79 | 5.79 | 3.76% | 61,600 |
| Oct 9, 2024 | 5.57 | 5.59 | 5.45 | 5.58 | 5.58 | 0.18% | 36,488 |
| Oct 8, 2024 | 5.75 | 5.75 | 5.44 | 5.57 | 5.57 | -2.11% | 65,353 |
| Oct 7, 2024 | 5.75 | 5.93 | 5.63 | 5.69 | 5.69 | -0.52% | 120,636 |
| Oct 4, 2024 | 5.70 | 5.80 | 5.67 | 5.72 | 5.72 | 1.24% | 59,111 |
| Oct 3, 2024 | 5.70 | 5.72 | 5.58 | 5.65 | 5.65 | -1.57% | 39,237 |
| Oct 2, 2024 | 5.65 | 5.78 | 5.65 | 5.74 | 5.74 | 0.53% | 34,913 |
| Oct 1, 2024 | 5.87 | 5.89 | 5.67 | 5.71 | 5.71 | -1.72% | 69,309 |
| Sep 30, 2024 | 5.75 | 5.82 | 5.60 | 5.81 | 5.81 | 3.94% | 92,666 |
| Sep 27, 2024 | 5.77 | 5.79 | 5.54 | 5.59 | 5.59 | -1.58% | 55,383 |
| Sep 26, 2024 | 5.64 | 5.80 | 5.54 | 5.68 | 5.68 | -0.35% | 97,642 |