Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
15.95
-0.51 (-3.10%)
At close: May 4, 2026, 4:00 PM EDT
16.26
+0.31 (1.94%)
After-hours: May 4, 2026, 7:24 PM EDT

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202616.2316.5515.9015.9515.95-3.10%124,767
May 1, 202616.5016.9816.1916.4616.460.24%158,791
Apr 30, 202615.9316.6615.9316.4216.423.40%241,397
Apr 29, 202616.0216.0215.1315.8815.88-1.79%296,841
Apr 28, 202616.0016.3215.8016.1716.17-179,021
Apr 27, 202616.0416.4416.0016.1716.17-0.19%124,647
Apr 24, 202616.2316.5116.0516.2016.20-1.04%134,387
Apr 23, 202616.5116.7916.0316.3716.37-2.03%142,463
Apr 22, 202616.5016.7316.3016.7116.713.85%158,196
Apr 21, 202616.9117.1616.0616.0916.09-5.91%228,971
Apr 20, 202617.2117.4916.9417.1017.10-3.28%169,448
Apr 17, 202617.0517.8917.0517.6817.685.43%304,998
Apr 16, 202616.9917.2016.7116.7716.77-0.71%229,880
Apr 15, 202616.6017.2716.5516.8916.892.05%340,413
Apr 14, 202615.7916.5815.7516.5516.557.33%362,970
Apr 13, 202615.3315.6115.0515.4215.423.14%373,819
Apr 10, 202614.8915.3114.8514.9514.950.34%202,528
Apr 9, 202614.6915.0114.6914.9014.901.02%165,593
Apr 8, 202614.9215.1014.0214.7514.753.95%397,275
Apr 7, 202615.3815.3913.8914.1914.19-7.98%448,298
Apr 6, 202615.8116.0815.4115.4215.42-2.65%287,269
Apr 2, 202615.3816.2815.0515.8415.840.25%257,443
Apr 1, 202615.6416.1015.5015.8015.804.02%295,017
Mar 31, 202614.5315.4214.5215.1915.198.50%571,359
Mar 30, 202614.3014.4113.8514.0014.00-1.13%263,961
Mar 27, 202613.7714.2813.6014.1614.162.83%254,195
Mar 26, 202613.9714.1613.5713.7713.77-4.11%208,634
Mar 25, 202614.8314.9814.1114.3614.360.49%321,922
Mar 24, 202614.2214.5113.8314.2914.29-0.90%262,275
Mar 23, 202613.9914.5313.9014.4214.422.20%307,482
Mar 20, 202614.7414.7614.0014.1114.11-3.88%905,057
Mar 19, 202615.3015.3014.3914.6814.68-4.68%498,532
Mar 18, 202616.3216.3215.4015.4015.40-6.78%350,640
Mar 17, 202617.2717.5716.1516.5216.52-5.11%275,191
Mar 16, 202616.9117.8616.8517.4117.414.13%385,244
Mar 13, 202617.6717.7216.5416.7216.72-5.75%262,085
Mar 12, 202617.7918.1017.3517.7417.74-1.61%200,587
Mar 11, 202617.7218.0317.2018.0318.030.50%142,283
Mar 10, 202617.8018.5017.7417.9417.942.11%188,985
Mar 9, 202617.0117.8116.3017.5717.570.46%183,836
Mar 6, 202617.7018.0017.2117.4917.49-3.21%277,803
Mar 5, 202618.4018.5117.7018.0718.07-3.42%214,194
Mar 4, 202619.1519.4118.5118.7118.71-0.69%149,405
Mar 3, 202619.2619.4918.2418.8418.84-7.56%299,952
Mar 2, 202621.9922.0319.8620.3820.38-6.08%466,010
Feb 27, 202619.9521.7419.6821.7021.7011.45%658,396
Feb 26, 202618.5119.8518.2419.4719.475.19%439,711
Feb 25, 202618.2718.8418.0518.5118.513.12%298,969
Feb 24, 202618.1018.2017.5017.9517.95-3.03%306,419
Feb 23, 202617.9319.2517.8018.5118.513.99%381,453