Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
16.49
+0.81 (5.17%)
At close: Jul 2, 2026, 4:00 PM EDT
16.27
-0.22 (-1.33%)
After-hours: Jul 2, 2026, 7:35 PM EDT

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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