Skip to main content
logo
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
16.55
+1.13 (7.33%)
At close: Apr 14, 2026, 4:00 PM EDT
16.55
0.00 (0.00%)
After-hours: Apr 14, 2026, 5:56 PM EDT

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202615.7916.5815.7516.5516.557.33%362,629
Apr 13, 202615.3315.6115.0515.4215.423.14%373,121
Apr 10, 202614.8915.3114.8514.9514.950.34%193,185
Apr 9, 202614.6915.0114.6914.9014.901.02%165,370
Apr 8, 202614.9215.1014.0214.7514.753.95%396,914
Apr 7, 202615.3815.3913.8914.1914.19-7.98%437,676
Apr 6, 202615.8116.0815.4115.4215.42-2.65%286,248
Apr 2, 202615.3816.2815.0515.8415.840.25%256,660
Apr 1, 202615.6416.1015.5015.8015.804.02%294,283
Mar 31, 202614.5315.4214.5215.1915.198.50%569,951
Mar 30, 202614.3014.4113.8514.0014.00-1.13%262,564
Mar 27, 202613.7714.2813.6014.1614.162.83%253,948
Mar 26, 202613.9714.1613.5713.7713.77-4.11%208,492
Mar 25, 202614.8314.9814.1114.3614.360.49%321,614
Mar 24, 202614.2214.5113.8314.2914.29-0.90%257,616
Mar 23, 202613.9914.5313.9014.4214.422.20%306,398
Mar 20, 202614.7414.7614.0014.1114.11-3.88%886,836
Mar 19, 202615.3015.3014.3914.6814.68-4.68%496,937
Mar 18, 202616.3216.3215.4015.4015.40-6.78%350,322
Mar 17, 202617.2717.5716.1516.5216.52-5.11%274,017
Mar 16, 202616.9117.8616.8517.4117.414.13%384,358
Mar 13, 202617.6717.7216.5416.7216.72-5.75%261,370
Mar 12, 202617.7918.1017.3517.7417.74-1.61%200,427
Mar 11, 202617.7218.0317.2018.0318.030.50%141,751
Mar 10, 202617.8018.5017.7417.9417.942.11%188,567
Mar 9, 202617.0117.8116.3017.5717.570.46%183,283
Mar 6, 202617.7018.0017.2117.4917.49-3.21%274,162
Mar 5, 202618.4018.5117.7018.0718.07-3.42%213,434
Mar 4, 202619.1519.4118.5118.7118.71-0.69%141,887
Mar 3, 202619.2619.4918.2418.8418.84-7.56%298,230
Mar 2, 202621.9922.0319.8620.3820.38-6.08%464,616
Feb 27, 202619.9521.7419.6821.7021.7011.45%656,312
Feb 26, 202618.5119.8518.2419.4719.475.19%438,446
Feb 25, 202618.2718.8418.0518.5118.513.12%297,621
Feb 24, 202618.1018.2017.5017.9517.95-3.03%280,147
Feb 23, 202617.9319.2517.8018.5118.513.99%379,899
Feb 20, 202617.2217.8416.9817.8017.802.77%257,300
Feb 19, 202616.2017.4216.1017.3217.326.91%336,504
Feb 18, 202616.3516.6216.0516.2016.200.75%249,495
Feb 17, 202615.7716.1315.1516.0816.08-0.43%250,655
Feb 13, 202615.8116.4115.7516.1516.153.46%242,077
Feb 12, 202617.0017.0015.5615.6115.61-8.61%295,075
Feb 11, 202617.7517.8516.7117.0817.08-1.33%225,989
Feb 10, 202617.5317.7217.2717.3117.31-1.65%186,258
Feb 9, 202617.1717.7517.0017.6017.603.53%284,395
Feb 6, 202616.5017.0516.3017.0017.005.46%355,331
Feb 5, 202616.5317.0615.9116.1216.12-7.25%707,443
Feb 4, 202618.0718.0716.9017.3817.38-1.75%296,863
Feb 3, 202617.8318.0017.0017.6917.694.12%392,046
Feb 2, 202617.5017.8716.8816.9916.99-2.02%452,352