U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
8.32
-0.42 (-4.81%)
Dec 20, 2024, 4:00 PM EST - Market closed
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.61 | 8.70 | 8.32 | 8.32 | 8.32 | -4.81% | 20,072 |
| Dec 19, 2024 | 8.48 | 8.93 | 8.00 | 8.74 | 8.74 | 1.63% | 30,772 |
| Dec 18, 2024 | 8.86 | 9.07 | 8.53 | 8.60 | 8.60 | -3.70% | 22,366 |
| Dec 17, 2024 | 9.21 | 9.50 | 8.80 | 8.93 | 8.93 | -3.04% | 26,994 |
| Dec 16, 2024 | 10.26 | 10.43 | 9.00 | 9.21 | 9.21 | -12.20% | 35,201 |
| Dec 13, 2024 | 11.05 | 11.05 | 10.20 | 10.49 | 10.49 | -4.90% | 31,352 |
| Dec 12, 2024 | 10.33 | 11.40 | 10.25 | 11.03 | 11.03 | 6.26% | 38,676 |
| Dec 11, 2024 | 10.58 | 10.79 | 10.18 | 10.38 | 10.38 | -1.14% | 30,557 |
| Dec 10, 2024 | 10.90 | 11.20 | 10.50 | 10.50 | 10.50 | -2.96% | 40,423 |
| Dec 9, 2024 | 10.62 | 11.65 | 10.61 | 10.82 | 10.82 | -0.18% | 62,216 |
| Dec 6, 2024 | 11.20 | 11.20 | 10.65 | 10.84 | 10.84 | -4.75% | 39,289 |
| Dec 5, 2024 | 11.30 | 11.93 | 11.02 | 11.38 | 11.38 | -0.61% | 62,626 |
| Dec 4, 2024 | 12.99 | 13.00 | 11.01 | 11.45 | 11.45 | -9.13% | 95,801 |
| Dec 3, 2024 | 12.28 | 13.00 | 12.22 | 12.60 | 12.60 | 3.87% | 76,185 |
| Dec 2, 2024 | 12.31 | 12.51 | 11.78 | 12.13 | 12.13 | 0.08% | 44,080 |
| Nov 29, 2024 | 12.76 | 12.76 | 11.50 | 12.12 | 12.12 | -4.49% | 52,555 |
| Nov 27, 2024 | 13.00 | 13.20 | 12.13 | 12.69 | 12.69 | -1.40% | 41,480 |
| Nov 26, 2024 | 12.09 | 13.16 | 11.99 | 12.87 | 12.87 | 7.43% | 96,680 |
| Nov 25, 2024 | 11.89 | 12.83 | 11.35 | 11.98 | 11.98 | 6.96% | 187,018 |
| Nov 22, 2024 | 10.25 | 11.20 | 10.11 | 11.20 | 11.20 | 10.67% | 54,420 |
| Nov 21, 2024 | 10.48 | 10.48 | 9.52 | 10.12 | 10.12 | -3.16% | 38,526 |
| Nov 20, 2024 | 10.16 | 10.46 | 9.81 | 10.45 | 10.45 | 3.16% | 44,431 |
| Nov 19, 2024 | 10.85 | 11.05 | 9.75 | 10.13 | 10.13 | -2.41% | 77,058 |
| Nov 18, 2024 | 9.00 | 12.31 | 8.66 | 10.38 | 10.38 | 25.82% | 338,300 |
| Nov 15, 2024 | 8.32 | 8.58 | 8.25 | 8.25 | 8.25 | -2.94% | 10,877 |
| Nov 14, 2024 | 8.79 | 8.79 | 7.66 | 8.50 | 8.50 | -2.07% | 40,510 |
| Nov 13, 2024 | 9.37 | 9.68 | 8.35 | 8.68 | 8.68 | -8.92% | 24,306 |
| Nov 12, 2024 | 10.14 | 10.14 | 8.74 | 9.53 | 9.53 | -6.02% | 70,193 |
| Nov 11, 2024 | 9.74 | 10.49 | 9.59 | 10.14 | 10.14 | 2.74% | 53,049 |
| Nov 8, 2024 | 9.94 | 9.98 | 9.31 | 9.87 | 9.87 | -1.10% | 25,136 |
| Nov 7, 2024 | 8.17 | 10.10 | 8.17 | 9.98 | 9.98 | 22.15% | 137,591 |
| Nov 6, 2024 | 8.60 | 8.66 | 8.01 | 8.17 | 8.17 | -6.52% | 37,365 |
| Nov 5, 2024 | 8.95 | 8.95 | 8.60 | 8.74 | 8.74 | -1.80% | 39,270 |
| Nov 4, 2024 | 8.89 | 9.04 | 8.80 | 8.90 | 8.90 | 0.45% | 8,464 |
| Nov 1, 2024 | 9.22 | 9.22 | 8.50 | 8.86 | 8.86 | -3.06% | 87,046 |
| Oct 31, 2024 | 9.09 | 9.15 | 8.14 | 9.14 | 9.14 | 1.22% | 44,436 |
| Oct 30, 2024 | 9.25 | 9.37 | 8.88 | 9.03 | 9.03 | -4.34% | 32,281 |
| Oct 29, 2024 | 10.12 | 10.12 | 9.23 | 9.44 | 9.44 | -6.07% | 35,127 |
| Oct 28, 2024 | 10.36 | 10.53 | 10.05 | 10.05 | 10.05 | -3.37% | 28,665 |
| Oct 25, 2024 | 10.01 | 10.45 | 10.01 | 10.40 | 10.40 | 2.77% | 20,972 |
| Oct 24, 2024 | 10.55 | 11.00 | 9.75 | 10.12 | 10.12 | -0.98% | 62,225 |
| Oct 23, 2024 | 10.43 | 10.99 | 10.01 | 10.22 | 10.22 | -1.73% | 17,443 |
| Oct 22, 2024 | 10.09 | 10.65 | 9.94 | 10.40 | 10.40 | 3.07% | 41,167 |
| Oct 21, 2024 | 11.00 | 11.00 | 9.84 | 10.09 | 10.09 | -3.90% | 29,687 |
| Oct 18, 2024 | 9.86 | 10.56 | 9.80 | 10.50 | 10.50 | 5.42% | 46,370 |
| Oct 17, 2024 | 9.99 | 10.91 | 9.61 | 9.96 | 9.96 | 0.61% | 92,536 |
| Oct 16, 2024 | 9.60 | 10.00 | 9.06 | 9.90 | 9.90 | 3.13% | 45,102 |
| Oct 15, 2024 | 9.90 | 10.34 | 9.51 | 9.60 | 9.60 | -4.38% | 65,352 |
| Oct 14, 2024 | 10.30 | 10.71 | 9.60 | 10.04 | 10.04 | -3.28% | 52,004 |
| Oct 11, 2024 | 11.39 | 11.84 | 9.90 | 10.38 | 10.38 | -9.74% | 154,122 |
| Oct 10, 2024 | 12.45 | 12.60 | 11.21 | 11.50 | 11.50 | -4.17% | 112,491 |
| Oct 9, 2024 | 12.64 | 12.80 | 11.08 | 12.00 | 12.00 | -3.69% | 138,636 |
| Oct 8, 2024 | 14.19 | 14.46 | 11.28 | 12.46 | 12.46 | -4.15% | 278,169 |
| Oct 7, 2024 | 11.53 | 14.10 | 11.23 | 13.00 | 13.00 | 25.60% | 452,033 |
| Oct 4, 2024 | 9.51 | 10.50 | 9.51 | 10.35 | 10.35 | 8.15% | 109,175 |
| Oct 3, 2024 | 8.28 | 9.58 | 8.28 | 9.57 | 9.57 | 16.42% | 64,510 |
| Oct 2, 2024 | 8.35 | 8.69 | 7.46 | 8.22 | 8.22 | -2.14% | 68,889 |
| Oct 1, 2024 | 8.59 | 11.15 | 7.32 | 8.40 | 8.40 | 2.44% | 402,074 |
| Sep 30, 2024 | 6.73 | 9.34 | 6.26 | 8.20 | 8.20 | 43.36% | 338,652 |
| Sep 27, 2024 | 6.01 | 6.01 | 5.72 | 5.72 | 5.72 | -1.38% | 10,505 |
| Sep 26, 2024 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 7,213 |
| Sep 25, 2024 | 5.80 | 5.84 | 5.70 | 5.70 | 5.70 | 0.88% | 1,367 |
| Sep 24, 2024 | 5.69 | 5.77 | 5.65 | 5.65 | 5.65 | -0.70% | 2,497 |
| Sep 23, 2024 | 5.65 | 5.85 | 5.65 | 5.69 | 5.69 | 0.53% | 6,267 |
| Sep 20, 2024 | 5.85 | 5.85 | 5.65 | 5.66 | 5.66 | -4.07% | 16,854 |
| Sep 19, 2024 | 5.92 | 6.04 | 5.90 | 5.90 | 5.90 | 1.37% | 1,344 |
| Sep 18, 2024 | 5.91 | 6.08 | 5.80 | 5.82 | 5.82 | 1.01% | 6,939 |
| Sep 17, 2024 | 5.65 | 5.93 | 5.65 | 5.76 | 5.76 | 1.98% | 17,362 |
| Sep 16, 2024 | 5.70 | 5.77 | 5.65 | 5.65 | 5.65 | - | 11,544 |
| Sep 13, 2024 | 5.68 | 5.70 | 5.25 | 5.65 | 5.65 | 4.82% | 16,023 |
| Sep 12, 2024 | 5.41 | 5.50 | 5.29 | 5.39 | 5.39 | -1.10% | 14,251 |
| Sep 11, 2024 | 5.30 | 5.45 | 5.25 | 5.45 | 5.45 | 3.77% | 13,143 |
| Sep 10, 2024 | 5.32 | 5.64 | 5.25 | 5.25 | 5.25 | 0.83% | 15,425 |
| Sep 9, 2024 | 5.34 | 5.34 | 5.18 | 5.21 | 5.21 | 0.75% | 1,595 |
| Sep 6, 2024 | 5.00 | 5.35 | 5.00 | 5.17 | 5.17 | 1.77% | 15,312 |
| Sep 5, 2024 | 5.22 | 5.24 | 5.01 | 5.08 | 5.08 | -0.20% | 10,448 |
| Sep 4, 2024 | 5.42 | 5.42 | 5.00 | 5.09 | 5.09 | -0.12% | 10,658 |
| Sep 3, 2024 | 5.44 | 5.44 | 5.00 | 5.10 | 5.10 | -3.67% | 2,992 |
| Aug 30, 2024 | 5.70 | 5.70 | 5.12 | 5.29 | 5.29 | 0.47% | 1,789 |
| Aug 29, 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 3.09% | 1,033 |
| Aug 28, 2024 | 5.10 | 5.17 | 5.10 | 5.11 | 5.11 | -0.83% | 7,515 |
| Aug 27, 2024 | 5.25 | 5.27 | 5.15 | 5.15 | 5.15 | -3.20% | 1,621 |
| Aug 26, 2024 | 5.18 | 5.32 | 5.15 | 5.32 | 5.32 | 2.31% | 882 |
| Aug 23, 2024 | 5.20 | 5.23 | 5.15 | 5.20 | 5.20 | 0.78% | 9,094 |
| Aug 22, 2024 | 5.31 | 5.35 | 5.15 | 5.16 | 5.16 | 0.19% | 9,690 |
| Aug 21, 2024 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | -0.96% | 3,702 |
| Aug 20, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.58% | 4,003 |
| Aug 19, 2024 | 5.16 | 5.30 | 5.15 | 5.17 | 5.17 | -1.07% | 10,910 |
| Aug 16, 2024 | 5.15 | 5.29 | 5.15 | 5.23 | 5.23 | 0.62% | 7,631 |
| Aug 15, 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -1.07% | 699 |
| Aug 14, 2024 | 5.09 | 5.35 | 5.09 | 5.25 | 5.25 | 3.35% | 12,808 |
| Aug 13, 2024 | 5.10 | 5.11 | 5.08 | 5.08 | 5.08 | -1.17% | 9,413 |
| Aug 12, 2024 | 5.13 | 5.14 | 5.08 | 5.14 | 5.14 | 2.39% | 1,274 |
| Aug 9, 2024 | 5.23 | 5.23 | 5.02 | 5.02 | 5.02 | -3.09% | 4,600 |
| Aug 8, 2024 | 5.30 | 5.74 | 5.18 | 5.18 | 5.18 | -3.36% | 12,846 |
| Aug 7, 2024 | 5.70 | 5.84 | 5.36 | 5.36 | 5.36 | -7.04% | 9,553 |
| Aug 6, 2024 | 5.70 | 5.83 | 5.66 | 5.77 | 5.77 | 2.78% | 5,749 |
| Aug 5, 2024 | 5.64 | 5.81 | 5.31 | 5.61 | 5.61 | -6.50% | 13,843 |
| Aug 2, 2024 | 6.11 | 6.41 | 6.00 | 6.00 | 6.00 | -1.64% | 7,347 |
| Aug 1, 2024 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -1.07% | 3,002 |