U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
9.15
-0.40 (-4.19%)
At close: Mar 28, 2025, 4:00 PM
9.37
+0.22 (2.38%)
After-hours: Mar 28, 2025, 7:55 PM EDT
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.61 | 9.80 | 9.15 | 9.15 | 9.15 | -4.19% | 29,250 |
| Mar 27, 2025 | 9.45 | 10.38 | 9.02 | 9.55 | 9.55 | 1.60% | 26,750 |
| Mar 26, 2025 | 10.25 | 10.48 | 9.21 | 9.40 | 9.40 | -9.96% | 36,296 |
| Mar 25, 2025 | 10.37 | 10.70 | 10.14 | 10.44 | 10.44 | 1.85% | 24,022 |
| Mar 24, 2025 | 10.05 | 10.49 | 10.01 | 10.25 | 10.25 | 3.43% | 31,276 |
| Mar 21, 2025 | 10.20 | 10.20 | 9.89 | 9.91 | 9.91 | -2.56% | 17,431 |
| Mar 20, 2025 | 9.76 | 10.20 | 9.75 | 10.17 | 10.17 | 2.21% | 21,949 |
| Mar 19, 2025 | 9.66 | 10.25 | 9.50 | 9.95 | 9.95 | 1.32% | 40,681 |
| Mar 18, 2025 | 10.39 | 10.39 | 9.43 | 9.82 | 9.82 | -3.91% | 44,796 |
| Mar 17, 2025 | 9.79 | 10.42 | 9.75 | 10.22 | 10.22 | 4.50% | 44,477 |
| Mar 14, 2025 | 8.78 | 9.97 | 8.78 | 9.78 | 9.78 | 10.88% | 34,227 |
| Mar 13, 2025 | 8.90 | 9.16 | 8.70 | 8.82 | 8.82 | 0.11% | 31,139 |
| Mar 12, 2025 | 8.43 | 9.00 | 8.43 | 8.81 | 8.81 | 7.18% | 48,403 |
| Mar 11, 2025 | 8.83 | 8.88 | 8.03 | 8.22 | 8.22 | -5.63% | 45,601 |
| Mar 10, 2025 | 8.89 | 9.05 | 8.50 | 8.71 | 8.71 | -5.02% | 47,874 |
| Mar 7, 2025 | 9.98 | 9.98 | 8.84 | 9.17 | 9.17 | -6.14% | 56,825 |
| Mar 6, 2025 | 9.66 | 10.20 | 9.66 | 9.77 | 9.77 | -0.61% | 24,653 |
| Mar 5, 2025 | 10.01 | 10.34 | 9.45 | 9.83 | 9.83 | -2.87% | 44,440 |
| Mar 4, 2025 | 10.21 | 10.21 | 9.55 | 10.12 | 10.12 | -0.10% | 54,634 |
| Mar 3, 2025 | 10.32 | 10.56 | 10.13 | 10.13 | 10.13 | -2.41% | 34,246 |
| Feb 28, 2025 | 10.62 | 10.70 | 10.10 | 10.38 | 10.38 | -3.26% | 35,890 |
| Feb 27, 2025 | 11.20 | 11.20 | 10.45 | 10.73 | 10.73 | -4.20% | 31,434 |
| Feb 26, 2025 | 10.68 | 11.26 | 10.63 | 11.20 | 11.20 | 4.87% | 15,817 |
| Feb 25, 2025 | 11.00 | 11.39 | 10.45 | 10.68 | 10.68 | -5.07% | 55,571 |
| Feb 24, 2025 | 11.36 | 11.72 | 11.00 | 11.25 | 11.25 | -3.68% | 43,068 |
| Feb 21, 2025 | 11.82 | 12.03 | 11.50 | 11.68 | 11.68 | -0.85% | 63,393 |
| Feb 20, 2025 | 12.39 | 12.39 | 11.51 | 11.78 | 11.78 | -3.52% | 81,869 |
| Feb 19, 2025 | 12.05 | 12.35 | 11.91 | 12.21 | 12.21 | 2.61% | 183,099 |
| Feb 18, 2025 | 11.98 | 12.00 | 11.56 | 11.90 | 11.90 | 2.59% | 105,172 |
| Feb 14, 2025 | 12.03 | 12.47 | 11.50 | 11.60 | 11.60 | -4.76% | 64,681 |
| Feb 13, 2025 | 11.80 | 12.20 | 11.75 | 12.18 | 12.18 | 4.37% | 40,055 |
| Feb 12, 2025 | 12.68 | 12.75 | 11.00 | 11.67 | 11.67 | -7.31% | 102,977 |
| Feb 11, 2025 | 11.99 | 13.25 | 11.12 | 12.59 | 12.59 | 16.47% | 225,295 |
| Feb 10, 2025 | 11.10 | 12.25 | 10.80 | 10.81 | 10.81 | 7.67% | 130,983 |
| Feb 7, 2025 | 10.15 | 11.03 | 10.04 | 10.04 | 10.04 | 0.20% | 47,392 |
| Feb 6, 2025 | 11.23 | 11.27 | 10.01 | 10.02 | 10.02 | -8.07% | 54,823 |
| Feb 5, 2025 | 10.83 | 11.59 | 10.75 | 10.90 | 10.90 | 2.16% | 53,935 |
| Feb 4, 2025 | 11.25 | 11.60 | 10.30 | 10.67 | 10.67 | -2.29% | 174,805 |
| Feb 3, 2025 | 11.99 | 12.30 | 10.91 | 10.92 | 10.92 | 17.93% | 327,767 |
| Jan 31, 2025 | 9.10 | 9.29 | 8.90 | 9.26 | 9.26 | -0.96% | 13,073 |
| Jan 30, 2025 | 9.18 | 9.39 | 9.05 | 9.35 | 9.35 | 1.85% | 9,932 |
| Jan 29, 2025 | 8.90 | 9.19 | 8.87 | 9.18 | 9.18 | 3.03% | 7,428 |
| Jan 28, 2025 | 8.51 | 9.09 | 8.48 | 8.91 | 8.91 | 1.60% | 11,922 |
| Jan 27, 2025 | 8.73 | 9.05 | 8.25 | 8.77 | 8.77 | -4.05% | 17,325 |
| Jan 24, 2025 | 9.00 | 9.14 | 8.70 | 9.14 | 9.14 | 2.36% | 21,663 |
| Jan 23, 2025 | 8.84 | 9.25 | 8.40 | 8.93 | 8.93 | 1.01% | 12,999 |
| Jan 22, 2025 | 9.22 | 9.50 | 8.66 | 8.84 | 8.84 | -5.66% | 13,816 |
| Jan 21, 2025 | 9.77 | 9.99 | 9.00 | 9.37 | 9.37 | -3.30% | 18,123 |
| Jan 17, 2025 | 8.98 | 9.69 | 8.55 | 9.69 | 9.69 | 7.31% | 30,193 |
| Jan 16, 2025 | 8.45 | 9.03 | 8.45 | 9.03 | 9.03 | 5.99% | 9,235 |