U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
9.25
-0.07 (-0.75%)
At close: Aug 29, 2025, 4:00 PM
9.07
-0.18 (-1.95%)
After-hours: Aug 29, 2025, 6:45 PM EDT
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.40 | 9.75 | 8.86 | 9.25 | 9.25 | -0.75% | 275,767 |
| Aug 28, 2025 | 8.76 | 9.55 | 8.51 | 9.32 | 9.32 | 7.62% | 138,314 |
| Aug 27, 2025 | 9.15 | 9.20 | 8.32 | 8.66 | 8.66 | -3.99% | 142,603 |
| Aug 26, 2025 | 8.62 | 9.04 | 8.40 | 9.02 | 9.02 | 5.99% | 150,960 |
| Aug 25, 2025 | 8.03 | 8.58 | 8.00 | 8.51 | 8.51 | 5.06% | 198,919 |
| Aug 22, 2025 | 7.93 | 8.29 | 7.93 | 8.10 | 8.10 | 1.63% | 203,324 |
| Aug 21, 2025 | 7.79 | 8.10 | 7.70 | 7.97 | 7.97 | 2.05% | 83,947 |
| Aug 20, 2025 | 7.88 | 7.88 | 7.60 | 7.81 | 7.81 | 1.36% | 8,521 |
| Aug 19, 2025 | 7.70 | 7.83 | 7.59 | 7.71 | 7.71 | 0.85% | 14,521 |
| Aug 18, 2025 | 7.80 | 7.83 | 7.61 | 7.64 | 7.64 | -3.17% | 12,908 |
| Aug 15, 2025 | 7.93 | 7.95 | 7.80 | 7.89 | 7.89 | -0.13% | 16,116 |
| Aug 14, 2025 | 7.75 | 7.90 | 7.56 | 7.90 | 7.90 | 2.20% | 39,654 |
| Aug 13, 2025 | 7.81 | 7.95 | 7.70 | 7.73 | 7.73 | -1.90% | 19,355 |
| Aug 12, 2025 | 7.90 | 7.91 | 7.57 | 7.88 | 7.88 | 0.25% | 22,363 |
| Aug 11, 2025 | 8.05 | 8.09 | 7.77 | 7.86 | 7.86 | -1.87% | 25,891 |
| Aug 8, 2025 | 7.79 | 8.21 | 7.78 | 8.01 | 8.01 | 2.96% | 9,669 |
| Aug 7, 2025 | 7.90 | 8.23 | 7.78 | 7.78 | 7.78 | -2.14% | 14,762 |
| Aug 6, 2025 | 8.07 | 8.17 | 7.89 | 7.95 | 7.95 | -0.62% | 22,624 |
| Aug 5, 2025 | 7.87 | 8.41 | 7.87 | 8.00 | 8.00 | -3.15% | 21,342 |
| Aug 4, 2025 | 7.82 | 8.36 | 7.79 | 8.26 | 8.26 | 6.44% | 93,935 |
| Aug 1, 2025 | 7.80 | 8.12 | 7.60 | 7.76 | 7.76 | 0.13% | 22,427 |
| Jul 31, 2025 | 7.88 | 8.25 | 7.75 | 7.75 | 7.75 | -1.65% | 17,950 |
| Jul 30, 2025 | 8.12 | 8.45 | 7.75 | 7.88 | 7.88 | -2.48% | 19,064 |
| Jul 29, 2025 | 8.24 | 8.53 | 8.06 | 8.08 | 8.08 | -2.65% | 14,025 |
| Jul 28, 2025 | 8.55 | 8.55 | 8.20 | 8.30 | 8.30 | 0.12% | 20,581 |
| Jul 25, 2025 | 8.37 | 8.57 | 8.18 | 8.29 | 8.29 | -1.31% | 14,405 |
| Jul 24, 2025 | 8.61 | 8.70 | 8.40 | 8.40 | 8.40 | -4.00% | 12,989 |
| Jul 23, 2025 | 8.96 | 9.11 | 8.65 | 8.75 | 8.75 | -2.45% | 10,573 |
| Jul 22, 2025 | 8.86 | 9.04 | 8.86 | 8.97 | 8.97 | 1.24% | 18,431 |
| Jul 21, 2025 | 8.81 | 9.08 | 8.79 | 8.86 | 8.86 | 0.57% | 20,926 |
| Jul 18, 2025 | 8.90 | 8.95 | 8.76 | 8.81 | 8.81 | -0.56% | 19,443 |
| Jul 17, 2025 | 8.77 | 8.95 | 8.69 | 8.86 | 8.86 | 0.85% | 16,024 |
| Jul 16, 2025 | 8.84 | 8.88 | 8.70 | 8.79 | 8.79 | 0.40% | 28,952 |
| Jul 15, 2025 | 8.35 | 9.20 | 8.33 | 8.75 | 8.75 | 6.71% | 93,298 |
| Jul 14, 2025 | 7.51 | 8.33 | 7.42 | 8.20 | 8.20 | 10.51% | 152,789 |
| Jul 11, 2025 | 7.91 | 7.92 | 7.42 | 7.42 | 7.42 | -5.96% | 29,783 |
| Jul 10, 2025 | 8.22 | 8.22 | 7.77 | 7.89 | 7.89 | -4.36% | 37,726 |
| Jul 9, 2025 | 8.21 | 8.62 | 8.04 | 8.25 | 8.25 | 0.12% | 20,425 |
| Jul 8, 2025 | 8.58 | 8.84 | 8.24 | 8.24 | 8.24 | -3.40% | 27,090 |
| Jul 7, 2025 | 8.43 | 8.85 | 8.30 | 8.53 | 8.53 | 0.35% | 16,811 |
| Jul 3, 2025 | 8.64 | 8.73 | 8.48 | 8.50 | 8.50 | -1.62% | 8,264 |
| Jul 2, 2025 | 8.43 | 8.78 | 8.43 | 8.64 | 8.64 | 3.41% | 15,883 |
| Jul 1, 2025 | 8.22 | 8.75 | 8.09 | 8.36 | 8.36 | 1.89% | 22,068 |
| Jun 30, 2025 | 8.52 | 8.75 | 8.20 | 8.20 | 8.20 | -4.87% | 37,294 |
| Jun 27, 2025 | 8.81 | 8.81 | 8.40 | 8.62 | 8.62 | -2.60% | 185,640 |
| Jun 26, 2025 | 9.14 | 9.17 | 8.85 | 8.85 | 8.85 | -3.38% | 33,849 |
| Jun 25, 2025 | 9.32 | 9.38 | 9.09 | 9.16 | 9.16 | -2.55% | 18,761 |
| Jun 24, 2025 | 9.58 | 9.70 | 8.60 | 9.40 | 9.40 | -2.99% | 62,192 |
| Jun 23, 2025 | 9.60 | 9.84 | 9.41 | 9.69 | 9.69 | 1.04% | 14,419 |
| Jun 20, 2025 | 9.94 | 9.96 | 9.40 | 9.59 | 9.59 | -2.54% | 29,545 |