U.S. GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.73	13.58	12.63	13.04	13.04	-0.84%	50,779
Mar 5, 2026	13.70	13.70	12.75	13.15	13.15	-4.08%	105,733
Mar 4, 2026	13.76	14.06	13.32	13.71	13.71	1.52%	93,831
Mar 3, 2026	14.05	14.53	13.15	13.51	13.51	-7.12%	179,948
Mar 2, 2026	13.40	15.94	13.09	14.54	14.54	20.71%	815,974
Feb 27, 2026	11.70	12.06	11.41	12.05	12.05	2.51%	61,929
Feb 26, 2026	11.73	11.95	11.25	11.75	11.75	-	39,128
Feb 25, 2026	11.57	12.00	11.33	11.75	11.75	3.80%	42,575
Feb 24, 2026	11.13	11.66	10.98	11.32	11.32	0.89%	50,314
Feb 23, 2026	11.02	11.59	11.02	11.22	11.22	2.28%	55,009
Feb 20, 2026	10.94	11.24	10.70	10.97	10.97	0.69%	40,959
Feb 19, 2026	10.66	11.00	10.30	10.90	10.90	0.32%	36,697
Feb 18, 2026	10.90	11.20	10.71	10.86	10.86	-0.69%	36,185
Feb 17, 2026	11.53	11.53	10.83	10.94	10.94	-6.30%	52,498
Feb 13, 2026	11.35	12.00	11.25	11.67	11.67	4.06%	52,882
Feb 12, 2026	11.70	11.97	11.11	11.22	11.22	-6.23%	70,763
Feb 11, 2026	11.82	11.99	11.17	11.96	11.96	4.45%	55,489
Feb 10, 2026	12.66	12.66	11.41	11.45	11.45	-9.56%	62,724
Feb 9, 2026	12.63	12.90	11.85	12.66	12.66	1.04%	68,138
Feb 6, 2026	11.55	12.57	11.31	12.53	12.53	9.05%	125,001
Feb 5, 2026	12.20	12.84	11.30	11.49	11.49	-8.59%	157,918
Feb 4, 2026	13.79	13.90	12.35	12.57	12.57	-7.03%	117,778
Feb 3, 2026	13.51	14.50	12.95	13.52	13.52	5.38%	101,796
Feb 2, 2026	13.31	13.61	12.81	12.83	12.83	-4.50%	90,145
Jan 30, 2026	14.07	14.59	13.08	13.44	13.44	-9.16%	202,990
Jan 29, 2026	15.23	15.23	14.28	14.79	14.79	-0.27%	126,056
Jan 28, 2026	15.20	15.50	14.77	14.83	14.83	0.54%	90,253
Jan 27, 2026	15.54	15.73	14.03	14.75	14.75	-5.63%	199,875
Jan 26, 2026	17.26	17.98	15.54	15.63	15.63	-1.26%	380,796
Jan 23, 2026	14.01	16.00	13.13	15.83	15.83	13.40%	238,200
Jan 22, 2026	14.25	14.25	13.25	13.96	13.96	-1.69%	244,877
Jan 21, 2026	14.05	14.78	13.74	14.20	14.20	9.48%	437,127
Jan 20, 2026	11.62	13.10	11.60	12.97	12.97	12.98%	141,083
Jan 16, 2026	11.22	11.61	10.79	11.48	11.48	2.32%	78,038
Jan 15, 2026	11.38	11.98	11.20	11.22	11.22	-1.15%	93,348
Jan 14, 2026	10.85	11.58	10.59	11.35	11.35	6.22%	79,012
Jan 13, 2026	9.87	11.00	9.63	10.69	10.69	9.82%	161,733
Jan 12, 2026	9.58	9.89	9.32	9.73	9.73	4.62%	59,456
Jan 9, 2026	9.27	9.46	9.12	9.30	9.30	-	36,719
Jan 8, 2026	9.35	9.45	9.11	9.30	9.30	-0.48%	15,868
Jan 7, 2026	9.44	9.46	9.01	9.35	9.35	-2.35%	23,580
Jan 6, 2026	9.29	9.66	9.17	9.57	9.57	3.35%	47,134
Jan 5, 2026	8.80	9.44	8.80	9.26	9.26	5.47%	35,927
Jan 2, 2026	8.82	8.95	8.65	8.78	8.78	-0.45%	32,490
Dec 31, 2025	8.96	9.25	8.64	8.82	8.82	-2.00%	31,979
Dec 30, 2025	9.16	9.53	8.97	9.00	9.00	-0.33%	58,476
Dec 29, 2025	9.74	9.96	9.01	9.03	9.03	-9.88%	75,917
Dec 26, 2025	9.71	10.03	9.50	10.02	10.02	4.05%	52,510
Dec 24, 2025	9.70	9.93	9.53	9.63	9.63	0.42%	22,056
Dec 23, 2025	9.69	9.99	9.52	9.59	9.59	-0.31%	47,993