U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
10.77
+0.17 (1.60%)
At close: Mar 27, 2026, 4:00 PM EDT
10.65
-0.12 (-1.08%)
After-hours: Mar 27, 2026, 7:06 PM EDT
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.60 | 11.14 | 10.60 | 10.77 | 10.77 | 1.65% | 60,528 |
| Mar 26, 2026 | 10.62 | 10.80 | 10.40 | 10.60 | 10.60 | -1.99% | 42,943 |
| Mar 25, 2026 | 10.98 | 11.34 | 10.76 | 10.81 | 10.81 | 1.22% | 77,369 |
| Mar 24, 2026 | 11.07 | 11.07 | 10.50 | 10.68 | 10.68 | -4.64% | 109,899 |
| Mar 23, 2026 | 10.70 | 11.61 | 10.60 | 11.20 | 11.20 | 5.46% | 119,819 |
| Mar 20, 2026 | 10.95 | 11.48 | 10.13 | 10.62 | 10.62 | -2.93% | 183,670 |
| Mar 19, 2026 | 10.62 | 11.15 | 10.20 | 10.94 | 10.94 | -1.88% | 123,399 |
| Mar 18, 2026 | 11.74 | 11.79 | 11.06 | 11.15 | 11.15 | -7.62% | 62,884 |
| Mar 17, 2026 | 12.49 | 12.49 | 11.90 | 12.07 | 12.07 | -3.05% | 50,865 |
| Mar 16, 2026 | 11.86 | 12.79 | 11.85 | 12.45 | 12.45 | 7.51% | 83,126 |
| Mar 13, 2026 | 12.74 | 13.00 | 11.33 | 11.58 | 11.58 | -9.11% | 184,924 |
| Mar 12, 2026 | 13.45 | 13.45 | 12.74 | 12.74 | 12.74 | -6.12% | 48,225 |
| Mar 11, 2026 | 13.77 | 13.80 | 13.07 | 13.57 | 13.57 | -2.09% | 81,734 |
| Mar 10, 2026 | 13.52 | 14.89 | 13.52 | 13.86 | 13.86 | 3.59% | 115,391 |
| Mar 9, 2026 | 12.70 | 13.62 | 12.65 | 13.38 | 13.38 | 2.61% | 67,776 |
| Mar 6, 2026 | 12.73 | 13.58 | 12.63 | 13.04 | 13.04 | -0.84% | 50,779 |
| Mar 5, 2026 | 13.70 | 13.70 | 12.75 | 13.15 | 13.15 | -4.08% | 105,733 |
| Mar 4, 2026 | 13.76 | 14.06 | 13.32 | 13.71 | 13.71 | 1.52% | 93,831 |
| Mar 3, 2026 | 14.05 | 14.53 | 13.15 | 13.51 | 13.51 | -7.12% | 179,948 |
| Mar 2, 2026 | 13.40 | 15.94 | 13.09 | 14.54 | 14.54 | 20.71% | 815,974 |
| Feb 27, 2026 | 11.70 | 12.06 | 11.41 | 12.05 | 12.05 | 2.51% | 61,929 |
| Feb 26, 2026 | 11.73 | 11.95 | 11.25 | 11.75 | 11.75 | - | 39,128 |
| Feb 25, 2026 | 11.57 | 12.00 | 11.33 | 11.75 | 11.75 | 3.80% | 42,575 |
| Feb 24, 2026 | 11.13 | 11.66 | 10.98 | 11.32 | 11.32 | 0.89% | 50,314 |
| Feb 23, 2026 | 11.02 | 11.59 | 11.02 | 11.22 | 11.22 | 2.28% | 55,009 |
| Feb 20, 2026 | 10.94 | 11.24 | 10.70 | 10.97 | 10.97 | 0.69% | 40,959 |
| Feb 19, 2026 | 10.66 | 11.00 | 10.30 | 10.90 | 10.90 | 0.32% | 36,697 |
| Feb 18, 2026 | 10.90 | 11.20 | 10.71 | 10.86 | 10.86 | -0.69% | 36,185 |
| Feb 17, 2026 | 11.53 | 11.53 | 10.83 | 10.94 | 10.94 | -6.30% | 52,498 |
| Feb 13, 2026 | 11.35 | 12.00 | 11.25 | 11.67 | 11.67 | 4.06% | 52,882 |
| Feb 12, 2026 | 11.70 | 11.97 | 11.11 | 11.22 | 11.22 | -6.23% | 70,763 |
| Feb 11, 2026 | 11.82 | 11.99 | 11.17 | 11.96 | 11.96 | 4.45% | 55,489 |
| Feb 10, 2026 | 12.66 | 12.66 | 11.41 | 11.45 | 11.45 | -9.56% | 62,724 |
| Feb 9, 2026 | 12.63 | 12.90 | 11.85 | 12.66 | 12.66 | 1.04% | 68,138 |
| Feb 6, 2026 | 11.55 | 12.57 | 11.31 | 12.53 | 12.53 | 9.05% | 125,001 |
| Feb 5, 2026 | 12.20 | 12.84 | 11.30 | 11.49 | 11.49 | -8.59% | 157,918 |
| Feb 4, 2026 | 13.79 | 13.90 | 12.35 | 12.57 | 12.57 | -7.03% | 117,778 |
| Feb 3, 2026 | 13.51 | 14.50 | 12.95 | 13.52 | 13.52 | 5.38% | 101,796 |
| Feb 2, 2026 | 13.31 | 13.61 | 12.81 | 12.83 | 12.83 | -4.50% | 90,145 |
| Jan 30, 2026 | 14.07 | 14.59 | 13.08 | 13.44 | 13.44 | -9.16% | 202,990 |
| Jan 29, 2026 | 15.23 | 15.23 | 14.28 | 14.79 | 14.79 | -0.27% | 126,056 |
| Jan 28, 2026 | 15.20 | 15.50 | 14.77 | 14.83 | 14.83 | 0.54% | 90,253 |
| Jan 27, 2026 | 15.54 | 15.73 | 14.03 | 14.75 | 14.75 | -5.63% | 199,875 |
| Jan 26, 2026 | 17.26 | 17.98 | 15.54 | 15.63 | 15.63 | -1.26% | 380,796 |
| Jan 23, 2026 | 14.01 | 16.00 | 13.13 | 15.83 | 15.83 | 13.40% | 238,200 |
| Jan 22, 2026 | 14.25 | 14.25 | 13.25 | 13.96 | 13.96 | -1.69% | 244,877 |
| Jan 21, 2026 | 14.05 | 14.78 | 13.74 | 14.20 | 14.20 | 9.48% | 437,127 |
| Jan 20, 2026 | 11.62 | 13.10 | 11.60 | 12.97 | 12.97 | 12.98% | 141,083 |
| Jan 16, 2026 | 11.22 | 11.61 | 10.79 | 11.48 | 11.48 | 2.32% | 78,038 |
| Jan 15, 2026 | 11.38 | 11.98 | 11.20 | 11.22 | 11.22 | -1.15% | 93,348 |