U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
9.45
+0.05 (0.53%)
May 9, 2025, 9:51 AM - Market open
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.60 | 9.65 | 9.16 | 9.40 | 9.40 | -2.08% | 13,589 |
| May 7, 2025 | 9.91 | 10.03 | 9.60 | 9.60 | 9.60 | -0.83% | 20,495 |
| May 6, 2025 | 9.57 | 9.79 | 9.00 | 9.68 | 9.68 | 4.09% | 27,742 |
| May 5, 2025 | 9.51 | 9.60 | 9.06 | 9.30 | 9.30 | -1.27% | 10,741 |
| May 2, 2025 | 9.33 | 9.65 | 9.08 | 9.42 | 9.42 | 0.21% | 20,231 |
| May 1, 2025 | 9.48 | 9.66 | 9.40 | 9.40 | 9.40 | -2.49% | 8,605 |
| Apr 30, 2025 | 9.70 | 9.98 | 9.41 | 9.64 | 9.64 | -3.31% | 16,146 |
| Apr 29, 2025 | 9.95 | 10.02 | 9.18 | 9.97 | 9.97 | 0.10% | 34,675 |
| Apr 28, 2025 | 10.29 | 10.55 | 9.94 | 9.96 | 9.96 | -4.14% | 13,479 |
| Apr 25, 2025 | 10.43 | 10.76 | 10.00 | 10.39 | 10.39 | -0.57% | 14,155 |
| Apr 24, 2025 | 10.32 | 10.90 | 10.20 | 10.45 | 10.45 | 3.57% | 19,942 |
| Apr 23, 2025 | 10.05 | 10.70 | 9.80 | 10.09 | 10.09 | -0.59% | 16,654 |
| Apr 22, 2025 | 10.23 | 10.45 | 9.70 | 10.15 | 10.15 | -0.98% | 24,374 |
| Apr 21, 2025 | 10.51 | 10.71 | 10.06 | 10.25 | 10.25 | -2.10% | 23,054 |
| Apr 17, 2025 | 10.85 | 10.96 | 10.11 | 10.47 | 10.47 | -3.06% | 21,818 |
| Apr 16, 2025 | 10.61 | 11.04 | 10.61 | 10.80 | 10.80 | -1.37% | 35,949 |
| Apr 15, 2025 | 10.40 | 10.98 | 10.34 | 10.95 | 10.95 | 4.29% | 30,087 |
| Apr 14, 2025 | 10.39 | 10.68 | 9.95 | 10.50 | 10.50 | 4.37% | 45,670 |
| Apr 11, 2025 | 9.90 | 10.37 | 9.53 | 10.06 | 10.06 | 3.29% | 34,786 |
| Apr 10, 2025 | 9.37 | 10.02 | 9.32 | 9.74 | 9.74 | 4.06% | 27,557 |
| Apr 9, 2025 | 8.40 | 9.50 | 8.18 | 9.36 | 9.36 | 11.96% | 73,143 |
| Apr 8, 2025 | 9.27 | 9.27 | 8.08 | 8.36 | 8.36 | -5.32% | 62,865 |
| Apr 7, 2025 | 8.71 | 9.35 | 8.71 | 8.83 | 8.83 | -3.29% | 31,340 |
| Apr 4, 2025 | 8.95 | 9.13 | 8.68 | 9.13 | 9.13 | 2.70% | 85,877 |
| Apr 3, 2025 | 8.94 | 9.34 | 8.55 | 8.89 | 8.89 | -4.51% | 83,268 |
| Apr 2, 2025 | 8.85 | 9.31 | 8.79 | 9.31 | 9.31 | 3.91% | 48,754 |
| Apr 1, 2025 | 9.80 | 9.90 | 8.76 | 8.96 | 8.96 | -8.57% | 63,408 |
| Mar 31, 2025 | 9.60 | 10.20 | 9.40 | 9.80 | 9.80 | 7.10% | 27,055 |
| Mar 28, 2025 | 9.61 | 9.80 | 9.15 | 9.15 | 9.15 | -4.19% | 29,392 |
| Mar 27, 2025 | 9.45 | 10.38 | 9.02 | 9.55 | 9.55 | 1.60% | 26,750 |
| Mar 26, 2025 | 10.25 | 10.48 | 9.21 | 9.40 | 9.40 | -9.96% | 36,296 |
| Mar 25, 2025 | 10.37 | 10.70 | 10.14 | 10.44 | 10.44 | 1.85% | 24,022 |
| Mar 24, 2025 | 10.05 | 10.49 | 10.01 | 10.25 | 10.25 | 3.43% | 31,276 |
| Mar 21, 2025 | 10.20 | 10.20 | 9.89 | 9.91 | 9.91 | -2.56% | 17,431 |
| Mar 20, 2025 | 9.76 | 10.20 | 9.75 | 10.17 | 10.17 | 2.21% | 21,949 |
| Mar 19, 2025 | 9.66 | 10.25 | 9.50 | 9.95 | 9.95 | 1.32% | 40,681 |
| Mar 18, 2025 | 10.39 | 10.39 | 9.43 | 9.82 | 9.82 | -3.91% | 44,796 |
| Mar 17, 2025 | 9.79 | 10.42 | 9.75 | 10.22 | 10.22 | 4.50% | 44,477 |
| Mar 14, 2025 | 8.78 | 9.97 | 8.78 | 9.78 | 9.78 | 10.88% | 34,227 |
| Mar 13, 2025 | 8.90 | 9.16 | 8.70 | 8.82 | 8.82 | 0.11% | 31,139 |
| Mar 12, 2025 | 8.43 | 9.00 | 8.43 | 8.81 | 8.81 | 7.18% | 48,403 |
| Mar 11, 2025 | 8.83 | 8.88 | 8.03 | 8.22 | 8.22 | -5.63% | 45,601 |
| Mar 10, 2025 | 8.89 | 9.05 | 8.50 | 8.71 | 8.71 | -5.02% | 47,874 |
| Mar 7, 2025 | 9.98 | 9.98 | 8.84 | 9.17 | 9.17 | -6.14% | 56,825 |
| Mar 6, 2025 | 9.66 | 10.20 | 9.66 | 9.77 | 9.77 | -0.61% | 24,653 |
| Mar 5, 2025 | 10.01 | 10.34 | 9.45 | 9.83 | 9.83 | -2.87% | 44,440 |
| Mar 4, 2025 | 10.21 | 10.21 | 9.55 | 10.12 | 10.12 | -0.10% | 54,634 |
| Mar 3, 2025 | 10.32 | 10.56 | 10.13 | 10.13 | 10.13 | -2.41% | 34,246 |
| Feb 28, 2025 | 10.62 | 10.70 | 10.10 | 10.38 | 10.38 | -3.26% | 35,890 |
| Feb 27, 2025 | 11.20 | 11.20 | 10.45 | 10.73 | 10.73 | -4.20% | 31,434 |