Skip to main content
logo
U.S. Gold logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
11.94
-1.38 (-10.36%)
At close: Oct 14, 2026, 4:00 PM EDT
11.88
-0.06 (-0.50%)
After-hours: Oct 14, 2026, 7:38 PM EDT

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202613.1313.1411.6511.9411.94-10.36%347,287
Oct 13, 202613.9314.0513.3113.3213.32-4.17%186,615
Oct 12, 202613.7013.9913.5113.9013.900.94%177,565
Oct 9, 202614.0614.1213.7513.7713.77-0.86%96,392
Oct 8, 202613.6313.9713.6213.8913.891.09%118,003
Oct 7, 202614.0014.1313.6413.7413.74-3.92%143,620
Oct 6, 202614.2714.6014.0014.3014.300.14%99,486
Oct 5, 202614.5514.6614.1314.2814.28-1.31%154,192
Oct 2, 202614.9114.9114.2414.4714.47-1.23%136,758
Oct 1, 202614.8415.0014.6414.6514.65-1.41%96,463
Sep 30, 202614.8215.2314.6814.8614.860.75%134,132
Sep 29, 202614.8115.1014.6314.7514.75-0.34%133,786
Sep 28, 202615.0515.1814.7614.8014.80-5.07%175,567
Sep 25, 202615.6515.6615.1915.5915.590.19%127,087
Sep 24, 202615.4915.6615.3015.5615.56-0.58%138,297
Sep 23, 202615.7715.8115.3915.6515.65-3.10%166,455
Sep 22, 202615.6016.3615.4816.1516.153.59%212,091
Sep 21, 202615.4215.6715.2715.5915.591.17%176,578
Sep 18, 202615.4015.4915.0515.4115.411.18%179,459
Sep 17, 202615.4115.4715.1415.2315.231.47%143,816
Sep 16, 202615.0915.3514.6215.0115.010.54%228,499
Sep 15, 202615.1215.1214.3614.9314.93-1.45%177,509
Sep 14, 202615.1115.3514.6115.1515.15-0.33%201,221
Sep 11, 202615.3315.4715.1415.2015.200.86%122,475
Sep 10, 202615.5115.5315.0515.0715.07-4.32%110,486
Sep 9, 202615.9916.2515.7215.7515.75-0.82%103,047
Sep 8, 202616.1316.4115.8215.8815.88-1.67%89,983
Sep 4, 202616.1216.4516.0816.1516.15-1.94%104,859
Sep 3, 202616.5016.6116.0816.4716.472.17%144,409
Sep 2, 202615.2716.1515.2316.1216.126.54%172,585
Sep 1, 202615.5015.7915.0515.1315.13-4.30%209,482
Aug 31, 202615.9316.0315.4115.8115.81-0.88%161,795
Aug 28, 202616.7217.2615.8615.9515.95-3.27%305,621
Aug 27, 202616.1916.6216.1916.4916.491.48%136,211
Aug 26, 202616.2416.5716.1216.2516.250.06%116,854
Aug 25, 202616.0516.3615.9116.2416.240.81%114,028
Aug 24, 202616.5816.7515.9216.1116.11-1.65%235,337
Aug 21, 202616.9016.9016.0216.3816.38-1.21%222,854
Aug 20, 202615.8117.1815.8016.5816.585.87%377,714
Aug 19, 202615.0115.7515.0115.6615.667.19%373,440
Aug 18, 202614.5814.7814.4714.6114.61-1.75%140,115
Aug 17, 202614.8814.9814.6714.8714.870.13%142,979
Aug 14, 202615.0715.4114.7214.8514.85-1.39%138,079
Aug 13, 202615.0415.2414.8915.0615.06-1.31%165,309
Aug 12, 202615.4315.5915.2215.2615.260.13%340,293
Aug 11, 202615.2015.5014.7515.2415.240.07%230,538
Aug 10, 202615.6215.7215.2115.2315.23-2.50%271,041
Aug 7, 202615.6515.8815.4215.6215.623.86%204,346
Aug 6, 202614.9115.4714.7815.0415.040.20%250,058
Aug 5, 202614.6015.2714.5115.0115.014.38%297,502