U.S. Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.51	10.51	9.96	10.05	10.05	-4.38%	264,530
Nov 2, 2026	10.95	11.30	10.49	10.51	10.51	-1.87%	135,529
Oct 30, 2026	11.02	11.22	10.58	10.71	10.71	-6.05%	159,797
Oct 29, 2026	11.23	11.68	11.20	11.40	11.40	-0.78%	106,536
Oct 28, 2026	11.20	11.49	11.03	11.49	11.49	2.41%	125,991
Oct 27, 2026	10.65	11.31	10.51	11.22	11.22	6.25%	175,099
Oct 26, 2026	10.70	10.78	10.44	10.56	10.56	-0.94%	148,167
Oct 23, 2026	10.98	11.17	10.65	10.66	10.66	-3.79%	163,487
Oct 22, 2026	10.88	11.21	10.76	11.08	11.08	-1.16%	175,238
Oct 21, 2026	11.41	11.46	11.11	11.21	11.21	-0.27%	171,803
Oct 20, 2026	11.13	11.52	10.86	11.24	11.24	0.36%	268,872
Oct 19, 2026	11.98	11.98	11.16	11.20	11.20	-5.41%	190,721
Oct 16, 2026	12.10	12.39	11.75	11.84	11.84	-2.23%	136,959
Oct 15, 2026	12.02	12.23	11.70	12.11	12.11	1.42%	220,733
Oct 14, 2026	13.13	13.14	11.65	11.94	11.94	-10.36%	347,382
Oct 13, 2026	13.93	14.05	13.31	13.32	13.32	-4.17%	187,764
Oct 12, 2026	13.70	13.99	13.51	13.90	13.90	0.94%	177,597
Oct 9, 2026	14.06	14.12	13.75	13.77	13.77	-0.86%	96,583
Oct 8, 2026	13.63	13.97	13.62	13.89	13.89	1.09%	118,134
Oct 7, 2026	14.00	14.13	13.64	13.74	13.74	-3.92%	144,223
Oct 6, 2026	14.27	14.60	14.00	14.30	14.30	0.14%	100,243
Oct 5, 2026	14.55	14.66	14.13	14.28	14.28	-1.31%	154,456
Oct 2, 2026	14.91	14.91	14.24	14.47	14.47	-1.23%	136,903
Oct 1, 2026	14.84	15.00	14.64	14.65	14.65	-1.41%	97,097
Sep 30, 2026	14.82	15.23	14.68	14.86	14.86	0.75%	134,134
Sep 29, 2026	14.81	15.10	14.63	14.75	14.75	-0.34%	133,786
Sep 28, 2026	15.05	15.18	14.76	14.80	14.80	-5.07%	175,567
Sep 25, 2026	15.65	15.66	15.19	15.59	15.59	0.19%	127,087
Sep 24, 2026	15.49	15.66	15.30	15.56	15.56	-0.58%	138,297
Sep 23, 2026	15.77	15.81	15.39	15.65	15.65	-3.10%	166,455
Sep 22, 2026	15.60	16.36	15.48	16.15	16.15	3.59%	212,091
Sep 21, 2026	15.42	15.67	15.27	15.59	15.59	1.17%	176,578
Sep 18, 2026	15.40	15.49	15.05	15.41	15.41	1.18%	179,459
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