U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
11.67
+0.45 (4.01%)
At close: Feb 13, 2026, 4:00 PM EST
11.44
-0.23 (-1.97%)
After-hours: Feb 13, 2026, 4:39 PM EST
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.35 | 12.00 | 11.25 | 11.67 | 11.67 | 4.06% | 52,880 |
| Feb 12, 2026 | 11.70 | 11.97 | 11.11 | 11.22 | 11.22 | -6.23% | 70,464 |
| Feb 11, 2026 | 11.82 | 11.99 | 11.17 | 11.96 | 11.96 | 4.45% | 54,689 |
| Feb 10, 2026 | 12.66 | 12.66 | 11.41 | 11.45 | 11.45 | -9.56% | 62,633 |
| Feb 9, 2026 | 12.63 | 12.90 | 11.85 | 12.66 | 12.66 | 1.04% | 66,563 |
| Feb 6, 2026 | 11.55 | 12.57 | 11.31 | 12.53 | 12.53 | 9.05% | 120,238 |
| Feb 5, 2026 | 12.20 | 12.84 | 11.30 | 11.49 | 11.49 | -8.59% | 155,375 |
| Feb 4, 2026 | 13.79 | 13.90 | 12.35 | 12.57 | 12.57 | -7.03% | 95,260 |
| Feb 3, 2026 | 13.51 | 14.50 | 12.95 | 13.52 | 13.52 | 5.38% | 101,348 |
| Feb 2, 2026 | 13.31 | 13.61 | 12.81 | 12.83 | 12.83 | -4.50% | 89,904 |
| Jan 30, 2026 | 14.07 | 14.59 | 13.08 | 13.44 | 13.44 | -9.16% | 202,659 |
| Jan 29, 2026 | 15.23 | 15.23 | 14.28 | 14.79 | 14.79 | -0.27% | 125,066 |
| Jan 28, 2026 | 15.20 | 15.50 | 14.77 | 14.83 | 14.83 | 0.54% | 88,641 |
| Jan 27, 2026 | 15.54 | 15.73 | 14.03 | 14.75 | 14.75 | -5.63% | 198,820 |
| Jan 26, 2026 | 17.26 | 17.98 | 15.54 | 15.63 | 15.63 | -1.26% | 379,909 |
| Jan 23, 2026 | 14.01 | 16.00 | 13.13 | 15.83 | 15.83 | 13.40% | 236,670 |
| Jan 22, 2026 | 14.25 | 14.25 | 13.25 | 13.96 | 13.96 | -1.69% | 244,445 |
| Jan 21, 2026 | 14.05 | 14.78 | 13.74 | 14.20 | 14.20 | 9.48% | 435,349 |
| Jan 20, 2026 | 11.62 | 13.10 | 11.60 | 12.97 | 12.97 | 12.98% | 138,508 |
| Jan 16, 2026 | 11.22 | 11.61 | 10.79 | 11.48 | 11.48 | 2.32% | 77,719 |
| Jan 15, 2026 | 11.38 | 11.98 | 11.20 | 11.22 | 11.22 | -1.15% | 93,155 |
| Jan 14, 2026 | 10.85 | 11.58 | 10.59 | 11.35 | 11.35 | 6.22% | 78,633 |
| Jan 13, 2026 | 9.87 | 11.00 | 9.63 | 10.69 | 10.69 | 9.82% | 160,543 |
| Jan 12, 2026 | 9.58 | 9.89 | 9.32 | 9.73 | 9.73 | 4.62% | 59,439 |
| Jan 9, 2026 | 9.27 | 9.46 | 9.12 | 9.30 | 9.30 | - | 36,318 |
| 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% | 23,568 |
| Jan 6, 2026 | 9.29 | 9.66 | 9.17 | 9.57 | 9.57 | 3.35% | 45,944 |
| 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% | 32,436 |
| 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 |