U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
8.82
-0.18 (-2.00%)
At close: Dec 31, 2025, 4:00 PM EST
8.71
-0.11 (-1.29%)
After-hours: Dec 31, 2025, 5:58 PM EST
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.96 | 9.25 | 8.64 | 8.82 | 8.82 | -2.00% | 31,812 |
| Dec 30, 2025 | 9.16 | 9.53 | 8.97 | 9.00 | 9.00 | -0.33% | 58,470 |
| 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% | 52,502 |
| Dec 24, 2025 | 9.70 | 9.93 | 9.53 | 9.63 | 9.63 | 0.42% | 22,055 |
| Dec 23, 2025 | 9.69 | 9.99 | 9.52 | 9.59 | 9.59 | -0.31% | 44,125 |
| Dec 22, 2025 | 9.74 | 10.06 | 9.50 | 9.62 | 9.62 | -1.43% | 54,277 |
| Dec 19, 2025 | 9.76 | 9.99 | 9.54 | 9.76 | 9.76 | - | 79,818 |
| Dec 18, 2025 | 9.74 | 10.24 | 9.50 | 9.76 | 9.76 | 0.41% | 28,807 |
| Dec 17, 2025 | 10.15 | 10.50 | 9.65 | 9.72 | 9.72 | -3.19% | 87,424 |
| Dec 16, 2025 | 9.36 | 10.13 | 9.36 | 10.04 | 10.04 | 6.81% | 29,661 |
| Dec 15, 2025 | 9.82 | 9.89 | 9.40 | 9.40 | 9.40 | -5.00% | 32,882 |
| Dec 12, 2025 | 9.98 | 10.34 | 9.62 | 9.90 | 9.90 | -4.03% | 46,681 |
| Dec 11, 2025 | 10.00 | 10.40 | 9.91 | 10.31 | 10.31 | 3.46% | 27,273 |
| Dec 10, 2025 | 9.96 | 10.08 | 9.70 | 9.97 | 9.97 | 0.35% | 35,412 |
| Dec 9, 2025 | 9.84 | 10.09 | 9.60 | 9.93 | 9.93 | 0.51% | 41,442 |
| Dec 8, 2025 | 10.23 | 10.23 | 9.83 | 9.88 | 9.88 | -2.66% | 34,711 |
| Dec 5, 2025 | 10.50 | 10.62 | 10.06 | 10.15 | 10.15 | -2.40% | 48,943 |
| Dec 4, 2025 | 10.29 | 10.62 | 10.05 | 10.40 | 10.40 | 1.07% | 32,525 |
| Dec 3, 2025 | 9.96 | 10.45 | 9.85 | 10.29 | 10.29 | 5.21% | 34,770 |
| Dec 2, 2025 | 9.63 | 9.85 | 9.50 | 9.78 | 9.78 | 1.03% | 32,428 |
| Dec 1, 2025 | 9.88 | 10.09 | 9.63 | 9.68 | 9.68 | -1.93% | 30,389 |
| Nov 28, 2025 | 9.75 | 10.08 | 9.64 | 9.87 | 9.87 | 1.86% | 34,557 |
| Nov 26, 2025 | 9.46 | 9.71 | 9.46 | 9.69 | 9.69 | 3.19% | 27,742 |
| Nov 25, 2025 | 9.26 | 9.51 | 9.19 | 9.39 | 9.39 | 0.86% | 31,980 |
| Nov 24, 2025 | 9.00 | 9.41 | 9.00 | 9.31 | 9.31 | 3.44% | 19,144 |
| Nov 21, 2025 | 9.03 | 9.40 | 8.82 | 9.00 | 9.00 | -0.44% | 46,485 |
| Nov 20, 2025 | 9.52 | 10.02 | 9.01 | 9.04 | 9.04 | -3.32% | 37,508 |
| Nov 19, 2025 | 9.48 | 9.78 | 9.34 | 9.35 | 9.35 | 0.11% | 56,523 |
| Nov 18, 2025 | 9.20 | 9.51 | 9.13 | 9.34 | 9.34 | 0.32% | 38,918 |
| Nov 17, 2025 | 9.25 | 9.78 | 9.17 | 9.31 | 9.31 | 1.97% | 29,764 |
| Nov 14, 2025 | 9.60 | 9.68 | 9.13 | 9.13 | 9.13 | -6.74% | 56,219 |
| Nov 13, 2025 | 11.20 | 11.20 | 9.72 | 9.79 | 9.79 | -7.55% | 72,854 |
| Nov 12, 2025 | 10.30 | 10.66 | 10.25 | 10.59 | 10.59 | 3.72% | 85,597 |
| Nov 11, 2025 | 10.44 | 10.44 | 10.15 | 10.21 | 10.21 | -0.68% | 31,041 |
| Nov 10, 2025 | 10.50 | 10.99 | 10.14 | 10.28 | 10.28 | 0.24% | 90,969 |
| Nov 7, 2025 | 10.20 | 10.61 | 10.07 | 10.26 | 10.26 | 0.64% | 53,476 |
| Nov 6, 2025 | 10.21 | 10.45 | 10.04 | 10.19 | 10.19 | 0.20% | 56,655 |
| Nov 5, 2025 | 10.76 | 10.94 | 10.14 | 10.17 | 10.17 | -5.40% | 98,083 |
| Nov 4, 2025 | 11.03 | 11.32 | 10.72 | 10.75 | 10.75 | -4.02% | 35,402 |
| Nov 3, 2025 | 11.47 | 11.53 | 11.01 | 11.20 | 11.20 | -3.03% | 62,799 |
| Oct 31, 2025 | 11.62 | 11.71 | 11.47 | 11.55 | 11.55 | -0.86% | 32,319 |
| Oct 30, 2025 | 11.49 | 11.71 | 11.30 | 11.65 | 11.65 | 1.04% | 58,330 |
| Oct 29, 2025 | 11.77 | 12.09 | 11.21 | 11.53 | 11.53 | -1.11% | 64,975 |
| Oct 28, 2025 | 12.10 | 12.18 | 11.66 | 11.66 | 11.66 | -4.50% | 83,321 |
| Oct 27, 2025 | 13.30 | 13.58 | 12.06 | 12.21 | 12.21 | -8.20% | 126,782 |
| Oct 24, 2025 | 13.49 | 13.66 | 13.15 | 13.30 | 13.30 | -1.48% | 86,632 |
| Oct 23, 2025 | 14.03 | 14.30 | 13.43 | 13.50 | 13.50 | 3.85% | 152,046 |
| Oct 22, 2025 | 12.57 | 13.70 | 12.54 | 13.00 | 13.00 | 3.71% | 306,274 |
| Oct 21, 2025 | 12.76 | 12.79 | 12.28 | 12.54 | 12.54 | -3.43% | 81,404 |