U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
9.48
-0.22 (-2.27%)
At close: Aug 26, 2026, 4:00 PM EDT
9.33
-0.15 (-1.58%)
After-hours: Aug 26, 2026, 7:30 PM EDT
U.S. GoldMining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.64 | 9.87 | 9.37 | 9.48 | 9.48 | -2.27% | 68,231 |
| Aug 25, 2026 | 9.90 | 9.97 | 9.40 | 9.70 | 9.70 | -2.71% | 132,617 |
| Aug 24, 2026 | 9.94 | 10.25 | 9.60 | 9.97 | 9.97 | 3.53% | 201,609 |
| Aug 21, 2026 | 9.26 | 9.90 | 9.21 | 9.63 | 9.63 | 4.67% | 175,852 |
| Aug 20, 2026 | 9.08 | 9.57 | 9.00 | 9.20 | 9.20 | - | 74,520 |
| Aug 19, 2026 | 8.95 | 9.59 | 8.81 | 9.20 | 9.20 | 5.50% | 165,855 |
| Aug 18, 2026 | 8.90 | 8.95 | 8.57 | 8.72 | 8.72 | -2.57% | 54,460 |
| Aug 17, 2026 | 8.85 | 9.10 | 8.71 | 8.95 | 8.95 | 1.36% | 73,856 |
| Aug 14, 2026 | 8.55 | 8.89 | 8.55 | 8.83 | 8.83 | 3.40% | 51,204 |
| Aug 13, 2026 | 8.76 | 9.04 | 8.53 | 8.54 | 8.54 | -3.06% | 36,980 |
| Aug 12, 2026 | 8.98 | 9.17 | 8.71 | 8.81 | 8.81 | -0.23% | 71,008 |
| Aug 11, 2026 | 8.64 | 8.89 | 8.60 | 8.83 | 8.83 | 2.32% | 40,196 |
| Aug 10, 2026 | 8.86 | 8.93 | 8.51 | 8.63 | 8.63 | -0.12% | 86,155 |
| Aug 7, 2026 | 8.70 | 8.88 | 8.48 | 8.64 | 8.64 | 2.01% | 75,256 |
| Aug 6, 2026 | 8.09 | 8.88 | 7.76 | 8.47 | 8.47 | 4.70% | 270,368 |
| Aug 5, 2026 | 7.77 | 8.35 | 7.77 | 8.09 | 8.09 | 6.03% | 112,389 |
| Aug 4, 2026 | 7.54 | 7.83 | 7.51 | 7.63 | 7.63 | 2.01% | 49,238 |
| Aug 3, 2026 | 7.68 | 7.77 | 7.42 | 7.48 | 7.48 | -2.09% | 50,021 |
| Jul 31, 2026 | 7.40 | 7.70 | 7.20 | 7.64 | 7.64 | 2.55% | 46,132 |
| Jul 30, 2026 | 7.33 | 7.57 | 7.16 | 7.45 | 7.45 | 1.64% | 49,512 |
| Jul 29, 2026 | 7.47 | 7.58 | 7.30 | 7.33 | 7.33 | -2.14% | 49,084 |
| Jul 28, 2026 | 7.46 | 7.64 | 7.25 | 7.49 | 7.49 | -0.53% | 37,744 |
| Jul 27, 2026 | 7.53 | 7.72 | 7.35 | 7.53 | 7.53 | 0.67% | 39,406 |
| Jul 24, 2026 | 7.66 | 7.70 | 7.39 | 7.48 | 7.48 | -3.36% | 51,248 |
| Jul 23, 2026 | 7.69 | 7.93 | 7.60 | 7.74 | 7.74 | -2.46% | 45,330 |
| Jul 22, 2026 | 8.15 | 8.30 | 7.75 | 7.94 | 7.94 | -1.55% | 59,114 |
| Jul 21, 2026 | 8.23 | 8.30 | 7.93 | 8.06 | 8.06 | -0.86% | 51,895 |
| Jul 20, 2026 | 8.11 | 8.25 | 7.73 | 8.13 | 8.13 | - | 33,356 |
| Jul 17, 2026 | 7.93 | 8.39 | 7.82 | 8.13 | 8.13 | 2.65% | 36,700 |
| Jul 16, 2026 | 7.82 | 8.03 | 7.63 | 7.92 | 7.92 | 0.89% | 36,165 |
| Jul 15, 2026 | 7.86 | 7.99 | 7.58 | 7.85 | 7.85 | -1.26% | 50,228 |
| Jul 14, 2026 | 7.81 | 8.04 | 7.71 | 7.95 | 7.95 | 3.65% | 47,251 |
| Jul 13, 2026 | 7.70 | 7.86 | 7.45 | 7.67 | 7.67 | -1.67% | 59,198 |
| Jul 10, 2026 | 7.84 | 7.84 | 7.59 | 7.80 | 7.80 | - | 52,184 |
| Jul 9, 2026 | 7.81 | 8.02 | 7.43 | 7.80 | 7.80 | 3.04% | 105,693 |
| Jul 8, 2026 | 7.95 | 8.17 | 7.50 | 7.57 | 7.57 | -6.54% | 108,653 |
| Jul 7, 2026 | 8.63 | 9.07 | 8.04 | 8.10 | 8.10 | -4.93% | 86,546 |
| Jul 6, 2026 | 8.86 | 9.19 | 8.48 | 8.52 | 8.52 | -3.62% | 106,592 |
| Jul 2, 2026 | 8.62 | 8.94 | 8.45 | 8.84 | 8.84 | 5.24% | 73,957 |
| Jul 1, 2026 | 8.08 | 8.60 | 8.08 | 8.40 | 8.40 | 3.32% | 30,748 |
| Jun 30, 2026 | 8.50 | 8.61 | 7.98 | 8.13 | 8.13 | -3.79% | 59,952 |
| Jun 29, 2026 | 8.31 | 8.48 | 7.91 | 8.45 | 8.45 | 3.05% | 51,102 |
| Jun 26, 2026 | 8.01 | 8.29 | 7.60 | 8.20 | 8.20 | 3.27% | 161,311 |
| Jun 25, 2026 | 8.25 | 8.25 | 7.82 | 7.94 | 7.94 | -1.49% | 41,104 |
| Jun 24, 2026 | 8.17 | 8.26 | 8.01 | 8.06 | 8.06 | -2.66% | 51,614 |
| Jun 23, 2026 | 8.18 | 8.48 | 8.18 | 8.28 | 8.28 | -1.19% | 18,667 |
| Jun 22, 2026 | 8.42 | 8.52 | 8.18 | 8.38 | 8.38 | -0.83% | 36,191 |
| Jun 18, 2026 | 8.38 | 8.61 | 8.23 | 8.45 | 8.45 | 2.92% | 57,803 |
| Jun 17, 2026 | 8.36 | 8.63 | 8.20 | 8.21 | 8.21 | -0.85% | 64,303 |
| Jun 16, 2026 | 8.19 | 8.59 | 7.93 | 8.28 | 8.28 | 1.72% | 53,205 |