Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
13.34
-0.04 (-0.30%)
At close: Jul 24, 2026, 4:00 PM EDT
13.72
+0.38 (2.88%)
After-hours: Jul 24, 2026, 7:34 PM EDT

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202613.4313.4812.7513.3413.34-0.30%281,319
Jul 23, 202614.0614.1313.3013.3813.38-4.84%273,813
Jul 22, 202614.3114.7013.9114.0614.06-0.50%344,872
Jul 21, 202614.3414.5514.1314.1314.130.07%165,833
Jul 20, 202614.2614.4713.9814.1214.12-0.91%166,782
Jul 17, 202614.0014.4013.7914.2514.250.42%226,568
Jul 16, 202614.9714.9714.0914.1914.19-6.40%272,620
Jul 15, 202615.3315.3814.7115.1615.16-1.17%279,972
Jul 14, 202615.1415.5915.1415.3415.343.72%118,253
Jul 13, 202614.8815.0414.6114.7914.79-1.33%192,686
Jul 10, 202615.1515.2414.8314.9914.99-1.06%99,828
Jul 9, 202614.8715.2314.8715.1515.152.47%157,771
Jul 8, 202615.3515.3614.5214.7914.79-6.25%329,974
Jul 7, 202616.5616.7715.6515.7715.77-4.94%250,121
Jul 6, 202616.5516.9716.4916.5916.590.61%252,601
Jul 2, 202616.2216.7816.1416.4916.495.17%306,878
Jul 1, 202615.3116.1615.2815.6815.682.28%254,564
Jun 30, 202614.9415.5514.7515.3315.332.27%224,991
Jun 29, 202614.8215.0514.4314.9914.99-0.53%280,048
Jun 26, 202614.4615.2914.4615.0715.074.29%570,531
Jun 25, 202614.5214.6714.3214.4514.450.21%160,742
Jun 24, 202614.9615.0814.0814.4214.42-5.01%350,595
Jun 23, 202615.1015.8015.0315.1815.18-3.07%184,990
Jun 22, 202615.6815.8115.3215.6615.66-1.20%176,510
Jun 18, 202616.2416.5415.6515.8515.85-1.86%249,365
Jun 17, 202616.0516.8316.0516.1516.150.06%282,884
Jun 16, 202616.2816.3616.0016.1416.140.12%178,654
Jun 15, 202616.0716.7016.0716.1216.124.95%283,744
Jun 12, 202615.2815.7115.1915.3615.360.85%332,815
Jun 11, 202614.5215.2914.4315.2315.234.89%400,654
Jun 10, 202614.3514.9714.1814.5214.52-1.69%451,262
Jun 9, 202614.2214.9313.4914.7714.775.88%429,967
Jun 8, 202614.0014.2513.7713.9513.951.38%216,087
Jun 5, 202615.5715.6613.7513.7613.76-12.19%473,245
Jun 4, 202615.5016.0215.5015.6715.671.69%122,215
Jun 3, 202615.6215.7715.2015.4115.41-2.53%142,377
Jun 2, 202615.7816.2015.5015.8115.810.06%219,210
Jun 1, 202615.9216.0715.2615.8015.80-2.11%258,486
May 29, 202615.7116.4115.5216.1416.142.93%339,771
May 28, 202615.2015.8314.9115.6815.682.08%107,196
May 27, 202615.7015.7915.2315.3615.36-4.12%153,175
May 26, 202615.8216.0215.6616.0216.023.49%125,718
May 22, 202615.3215.7315.3015.4815.481.57%112,836
May 21, 202615.4815.6715.1215.2415.24-1.55%144,820
May 20, 202614.8215.7114.7615.4815.485.02%248,832
May 19, 202615.2515.2514.7114.7414.74-4.47%209,712
May 18, 202615.8916.0315.2715.4315.43-2.89%170,025
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