U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
15.56
-0.09 (-0.58%)
At close: Sep 24, 2026, 4:00 PM EDT
15.43
-0.13 (-0.84%)
After-hours: Sep 24, 2026, 7:30 PM EDT
U.S. Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.49 | 15.66 | 15.30 | 15.56 | 15.56 | -0.58% | 137,629 |
| Sep 23, 2026 | 15.77 | 15.81 | 15.39 | 15.65 | 15.65 | -3.10% | 166,451 |
| Sep 22, 2026 | 15.60 | 16.36 | 15.48 | 16.15 | 16.15 | 3.59% | 211,852 |
| Sep 21, 2026 | 15.42 | 15.67 | 15.27 | 15.59 | 15.59 | 1.17% | 174,094 |
| Sep 18, 2026 | 15.40 | 15.49 | 15.05 | 15.41 | 15.41 | 1.18% | 179,371 |
| Sep 17, 2026 | 15.41 | 15.47 | 15.14 | 15.23 | 15.23 | 1.47% | 143,816 |
| Sep 16, 2026 | 15.09 | 15.35 | 14.62 | 15.01 | 15.01 | 0.54% | 228,499 |
| Sep 15, 2026 | 15.12 | 15.12 | 14.36 | 14.93 | 14.93 | -1.45% | 177,509 |
| Sep 14, 2026 | 15.11 | 15.35 | 14.61 | 15.15 | 15.15 | -0.33% | 201,221 |
| Sep 11, 2026 | 15.33 | 15.47 | 15.14 | 15.20 | 15.20 | 0.86% | 122,475 |
| Sep 10, 2026 | 15.51 | 15.53 | 15.05 | 15.07 | 15.07 | -4.32% | 110,486 |
| Sep 9, 2026 | 15.99 | 16.25 | 15.72 | 15.75 | 15.75 | -0.82% | 103,047 |
| Sep 8, 2026 | 16.13 | 16.41 | 15.82 | 15.88 | 15.88 | -1.67% | 89,983 |
| Sep 4, 2026 | 16.12 | 16.45 | 16.08 | 16.15 | 16.15 | -1.94% | 104,859 |
| Sep 3, 2026 | 16.50 | 16.61 | 16.08 | 16.47 | 16.47 | 2.17% | 144,409 |
| Sep 2, 2026 | 15.27 | 16.15 | 15.23 | 16.12 | 16.12 | 6.54% | 172,585 |
| Sep 1, 2026 | 15.50 | 15.79 | 15.05 | 15.13 | 15.13 | -4.30% | 209,482 |
| Aug 31, 2026 | 15.93 | 16.03 | 15.41 | 15.81 | 15.81 | -0.88% | 161,795 |
| Aug 28, 2026 | 16.72 | 17.26 | 15.86 | 15.95 | 15.95 | -3.27% | 305,621 |
| Aug 27, 2026 | 16.19 | 16.62 | 16.19 | 16.49 | 16.49 | 1.48% | 136,211 |
| Aug 26, 2026 | 16.24 | 16.57 | 16.12 | 16.25 | 16.25 | 0.06% | 116,854 |
| Aug 25, 2026 | 16.05 | 16.36 | 15.91 | 16.24 | 16.24 | 0.81% | 114,028 |
| Aug 24, 2026 | 16.58 | 16.75 | 15.92 | 16.11 | 16.11 | -1.65% | 235,337 |
| Aug 21, 2026 | 16.90 | 16.90 | 16.02 | 16.38 | 16.38 | -1.21% | 222,854 |
| Aug 20, 2026 | 15.81 | 17.18 | 15.80 | 16.58 | 16.58 | 5.87% | 377,714 |
| Aug 19, 2026 | 15.01 | 15.75 | 15.01 | 15.66 | 15.66 | 7.19% | 373,440 |
| Aug 18, 2026 | 14.58 | 14.78 | 14.47 | 14.61 | 14.61 | -1.75% | 140,115 |
| Aug 17, 2026 | 14.88 | 14.98 | 14.67 | 14.87 | 14.87 | 0.13% | 142,979 |
| Aug 14, 2026 | 15.07 | 15.41 | 14.72 | 14.85 | 14.85 | -1.39% | 138,079 |
| Aug 13, 2026 | 15.04 | 15.24 | 14.89 | 15.06 | 15.06 | -1.31% | 165,309 |
| Aug 12, 2026 | 15.43 | 15.59 | 15.22 | 15.26 | 15.26 | 0.13% | 340,293 |
| Aug 11, 2026 | 15.20 | 15.50 | 14.75 | 15.24 | 15.24 | 0.07% | 230,538 |
| Aug 10, 2026 | 15.62 | 15.72 | 15.21 | 15.23 | 15.23 | -2.50% | 271,041 |
| Aug 7, 2026 | 15.65 | 15.88 | 15.42 | 15.62 | 15.62 | 3.86% | 204,346 |
| Aug 6, 2026 | 14.91 | 15.47 | 14.78 | 15.04 | 15.04 | 0.20% | 250,058 |
| Aug 5, 2026 | 14.60 | 15.27 | 14.51 | 15.01 | 15.01 | 4.38% | 297,502 |
| Aug 4, 2026 | 14.28 | 14.73 | 14.16 | 14.38 | 14.38 | 2.93% | 364,448 |
| Aug 3, 2026 | 13.24 | 14.00 | 13.13 | 13.97 | 13.97 | 7.63% | 214,485 |
| Jul 31, 2026 | 13.37 | 13.47 | 12.81 | 12.98 | 12.98 | -3.99% | 175,462 |
| Jul 30, 2026 | 13.09 | 13.62 | 12.86 | 13.52 | 13.52 | 4.64% | 228,619 |
| Jul 29, 2026 | 12.70 | 13.35 | 12.23 | 12.92 | 12.92 | 2.13% | 285,117 |
| Jul 28, 2026 | 13.21 | 13.21 | 12.53 | 12.65 | 12.65 | -5.39% | 207,046 |
| Jul 27, 2026 | 13.63 | 13.65 | 12.94 | 13.37 | 13.37 | 0.22% | 276,497 |
| Jul 24, 2026 | 13.43 | 13.48 | 12.75 | 13.34 | 13.34 | -0.30% | 282,089 |
| Jul 23, 2026 | 14.06 | 14.13 | 13.30 | 13.38 | 13.38 | -4.84% | 273,832 |
| Jul 22, 2026 | 14.31 | 14.70 | 13.91 | 14.06 | 14.06 | -0.50% | 345,563 |
| Jul 21, 2026 | 14.34 | 14.55 | 14.13 | 14.13 | 14.13 | 0.07% | 166,216 |
| Jul 20, 2026 | 14.26 | 14.47 | 13.98 | 14.12 | 14.12 | -0.91% | 167,060 |
| Jul 17, 2026 | 14.00 | 14.40 | 13.79 | 14.25 | 14.25 | 0.42% | 226,796 |
| Jul 16, 2026 | 14.97 | 14.97 | 14.09 | 14.19 | 14.19 | -6.40% | 272,754 |