Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
15.48
+0.24 (1.57%)
At close: May 22, 2026, 4:00 PM EDT
15.84
+0.36 (2.33%)
After-hours: May 22, 2026, 6:17 PM EDT

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202615.3215.7315.3015.4815.481.57%112,718
May 21, 202615.4815.6715.1215.2415.24-1.55%144,530
May 20, 202614.8215.7114.7615.4815.485.02%247,767
May 19, 202615.2515.2514.7114.7414.74-4.47%209,203
May 18, 202615.8916.0315.2715.4315.43-2.89%169,754
May 15, 202616.5116.5115.5415.8915.89-6.36%189,900
May 14, 202617.7017.7016.9416.9716.97-4.23%135,313
May 13, 202617.6418.0717.2517.7217.720.17%153,554
May 12, 202617.4517.8416.9717.6917.69-0.51%208,543
May 11, 202617.1218.2417.1217.7817.784.65%257,550
May 8, 202616.7817.1516.6716.9916.992.41%124,721
May 7, 202617.3417.6716.5016.5916.59-3.71%207,127
May 6, 202616.7217.5116.7217.2317.237.49%216,435
May 5, 202616.1116.4616.0016.0316.030.50%118,556
May 4, 202616.2316.5515.9015.9515.95-3.10%124,877
May 1, 202616.5016.9816.1916.4616.460.24%159,022
Apr 30, 202615.9316.6615.9316.4216.423.40%241,449
Apr 29, 202616.0216.0215.1315.8815.88-1.79%298,873
Apr 28, 202616.0016.3215.8016.1716.17-179,030
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