U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
12.54
-0.45 (-3.43%)
At close: Oct 21, 2025, 4:00 PM EDT
12.10
-0.44 (-3.47%)
After-hours: Oct 21, 2025, 6:37 PM EDT
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.76 | 12.79 | 12.28 | 12.54 | 12.54 | -3.43% | 81,332 |
| Oct 20, 2025 | 13.13 | 13.55 | 12.83 | 12.98 | 12.98 | 1.56% | 138,063 |
| Oct 17, 2025 | 13.40 | 13.58 | 12.74 | 12.78 | 12.78 | -6.30% | 118,680 |
| Oct 16, 2025 | 14.50 | 14.53 | 13.51 | 13.64 | 13.64 | -5.01% | 142,448 |
| Oct 15, 2025 | 14.81 | 14.90 | 14.06 | 14.36 | 14.36 | -0.97% | 99,476 |
| Oct 14, 2025 | 13.97 | 14.75 | 13.77 | 14.50 | 14.50 | 6.23% | 228,778 |
| Oct 13, 2025 | 13.70 | 14.09 | 13.52 | 13.65 | 13.65 | 2.06% | 70,257 |
| Oct 10, 2025 | 14.01 | 14.08 | 13.25 | 13.38 | 13.38 | -2.44% | 73,709 |
| Oct 9, 2025 | 13.99 | 14.32 | 13.62 | 13.71 | 13.71 | -1.86% | 134,132 |
| Oct 8, 2025 | 14.41 | 14.93 | 13.61 | 13.97 | 13.97 | -2.85% | 160,578 |
| Oct 7, 2025 | 13.45 | 14.44 | 13.45 | 14.38 | 14.38 | 7.63% | 182,373 |
| Oct 6, 2025 | 13.40 | 13.73 | 13.09 | 13.36 | 13.36 | -0.89% | 181,568 |
| Oct 3, 2025 | 13.35 | 13.60 | 13.03 | 13.48 | 13.48 | 2.51% | 138,195 |
| Oct 2, 2025 | 12.59 | 13.36 | 12.20 | 13.15 | 13.15 | 4.28% | 167,946 |
| Oct 1, 2025 | 12.61 | 12.85 | 12.29 | 12.61 | 12.61 | -1.91% | 182,424 |
| Sep 30, 2025 | 12.70 | 13.00 | 12.47 | 12.86 | 12.86 | 1.70% | 54,893 |
| Sep 29, 2025 | 13.50 | 13.63 | 11.35 | 12.64 | 12.64 | -4.39% | 196,859 |
| Sep 26, 2025 | 13.66 | 13.66 | 12.85 | 13.22 | 13.22 | 0.76% | 81,027 |
| Sep 25, 2025 | 12.86 | 13.60 | 12.55 | 13.12 | 13.12 | 2.10% | 235,779 |
| Sep 24, 2025 | 12.12 | 12.85 | 11.50 | 12.85 | 12.85 | 5.16% | 177,900 |
| Sep 23, 2025 | 12.00 | 12.40 | 11.27 | 12.22 | 12.22 | 3.56% | 137,960 |
| Sep 22, 2025 | 9.82 | 12.40 | 9.69 | 11.80 | 11.80 | 28.12% | 444,364 |
| Sep 19, 2025 | 9.23 | 9.47 | 9.00 | 9.21 | 9.21 | -0.22% | 34,383 |
| Sep 18, 2025 | 9.35 | 9.40 | 9.09 | 9.23 | 9.23 | -1.18% | 19,461 |
| Sep 17, 2025 | 9.34 | 9.63 | 9.15 | 9.34 | 9.34 | -1.06% | 19,014 |
| Sep 16, 2025 | 9.48 | 9.75 | 9.03 | 9.44 | 9.44 | -0.11% | 45,807 |
| Sep 15, 2025 | 9.71 | 9.75 | 9.27 | 9.45 | 9.45 | -1.25% | 32,088 |
| Sep 12, 2025 | 9.38 | 9.80 | 9.38 | 9.57 | 9.57 | 2.57% | 27,194 |
| Sep 11, 2025 | 9.04 | 9.45 | 9.03 | 9.33 | 9.33 | 2.19% | 30,000 |
| Sep 10, 2025 | 8.94 | 9.19 | 8.88 | 9.13 | 9.13 | 1.67% | 15,126 |
| Sep 9, 2025 | 9.31 | 9.68 | 8.82 | 8.98 | 8.98 | -4.26% | 30,807 |
| Sep 8, 2025 | 9.20 | 9.57 | 9.20 | 9.38 | 9.38 | 3.70% | 66,846 |
| Sep 5, 2025 | 9.11 | 9.26 | 8.83 | 9.05 | 9.05 | -0.82% | 31,991 |
| Sep 4, 2025 | 8.59 | 9.12 | 8.59 | 9.12 | 9.12 | 7.48% | 48,203 |
| Sep 3, 2025 | 8.27 | 8.75 | 8.27 | 8.49 | 8.49 | -3.41% | 46,874 |
| Sep 2, 2025 | 9.15 | 9.23 | 8.74 | 8.79 | 8.79 | -5.03% | 89,772 |
| Aug 29, 2025 | 9.40 | 9.75 | 8.86 | 9.25 | 9.25 | -0.75% | 275,801 |
| 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 |