U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
12.86
+0.21 (1.70%)
At close: Sep 30, 2025, 4:00 PM EDT
12.14
-0.71 (-5.56%)
After-hours: Sep 30, 2025, 5:24 PM EDT
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.70 | 13.00 | 12.47 | 12.71 | - | 0.55% | 38,873 |
| 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 |
| 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 |