Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
16.14
-0.33 (-2.00%)
Sep 4, 2026, 9:45 AM EDT - Market open

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202616.5016.6116.0816.4716.472.17%144,399
Sep 2, 202615.2716.1515.2316.1216.126.54%170,988
Sep 1, 202615.5015.7915.0515.1315.13-4.30%209,026
Aug 31, 202615.9316.0315.4115.8115.81-0.88%161,125
Aug 28, 202616.7217.2615.8615.9515.95-3.27%304,406
Aug 27, 202616.1916.6216.1916.4916.491.48%136,062
Aug 26, 202616.2416.5716.1216.2516.250.06%116,700
Aug 25, 202616.0516.3615.9116.2416.240.81%113,926
Aug 24, 202616.5816.7515.9216.1116.11-1.65%235,170
Aug 21, 202616.9016.9016.0216.3816.38-1.21%221,389
Aug 20, 202615.8117.1815.8016.5816.585.87%376,880
Aug 19, 202615.0115.7515.0115.6615.667.19%373,022
Aug 18, 202614.5814.7814.4714.6114.61-1.75%139,901
Aug 17, 202614.8814.9814.6714.8714.870.13%142,657
Aug 14, 202615.0715.4114.7214.8514.85-1.39%137,860
Aug 13, 202615.0415.2414.8915.0615.06-1.31%165,227
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
Aug 4, 202614.2814.7314.1614.3814.382.93%364,448
Aug 3, 202613.2414.0013.1313.9713.977.63%214,485
Jul 31, 202613.3713.4712.8112.9812.98-3.99%175,462
Jul 30, 202613.0913.6212.8613.5213.524.64%228,619
Jul 29, 202612.7013.3512.2312.9212.922.13%285,117
Jul 28, 202613.2113.2112.5312.6512.65-5.39%207,046
Jul 27, 202613.6313.6512.9413.3713.370.22%276,497
Jul 24, 202613.4313.4812.7513.3413.34-0.30%282,089
Jul 23, 202614.0614.1313.3013.3813.38-4.84%273,832
Jul 22, 202614.3114.7013.9114.0614.06-0.50%345,563
Jul 21, 202614.3414.5514.1314.1314.130.07%166,216
Jul 20, 202614.2614.4713.9814.1214.12-0.91%167,060
Jul 17, 202614.0014.4013.7914.2514.250.42%226,796
Jul 16, 202614.9714.9714.0914.1914.19-6.40%272,754
Jul 15, 202615.3315.3814.7115.1615.16-1.17%280,178
Jul 14, 202615.1415.5915.1415.3415.343.72%119,511
Jul 13, 202614.8815.0414.6114.7914.79-1.33%193,311
Jul 10, 202615.1515.2414.8314.9914.99-1.06%100,829
Jul 9, 202614.8715.2314.8715.1515.152.47%157,811
Jul 8, 202615.3515.3614.5214.7914.79-6.25%330,033
Jul 7, 202616.5616.7715.6515.7715.77-4.94%250,299
Jul 6, 202616.5516.9716.4916.5916.590.61%252,662
Jul 2, 202616.2216.7816.1416.4916.495.17%307,953
Jul 1, 202615.3116.1615.2815.6815.682.28%254,838
Jun 30, 202614.9415.5514.7515.3315.332.27%225,551
Jun 29, 202614.8215.0514.4314.9914.99-0.53%281,281
Jun 26, 202614.4615.2914.4615.0715.074.29%585,722
Jun 25, 202614.5214.6714.3214.4514.450.21%163,566