U.S. GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	8.01	8.29	7.60	8.20	8.20	3.27%	157,064
Jun 25, 2026	8.25	8.25	7.82	7.94	7.94	-1.49%	41,023
Jun 24, 2026	8.17	8.26	8.01	8.06	8.06	-2.66%	51,594
Jun 23, 2026	8.18	8.48	8.18	8.28	8.28	-1.19%	18,629
Jun 22, 2026	8.42	8.52	8.18	8.38	8.38	-0.83%	35,884
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
Jun 15, 2026	8.41	8.83	8.11	8.14	8.14	1.12%	76,823
Jun 12, 2026	8.09	8.53	7.72	8.05	8.05	2.94%	78,002
Jun 11, 2026	7.82	8.12	7.55	7.82	7.82	0.90%	91,921
Jun 10, 2026	7.99	8.35	7.75	7.75	7.75	-5.60%	54,998
Jun 9, 2026	8.43	8.79	7.96	8.21	8.21	-2.49%	76,547
Jun 8, 2026	9.05	9.05	8.37	8.42	8.42	-5.71%	79,792
Jun 5, 2026	9.52	9.80	8.73	8.93	8.93	-8.13%	46,761
Jun 4, 2026	9.28	9.89	9.28	9.72	9.72	4.40%	41,453
Jun 3, 2026	9.77	9.92	9.31	9.31	9.31	-5.29%	63,963
Jun 2, 2026	9.81	10.06	9.72	9.83	9.83	1.34%	41,679
Jun 1, 2026	10.20	10.25	9.61	9.70	9.70	-4.90%	61,620
May 29, 2026	10.12	10.52	9.80	10.20	10.20	0.89%	106,017
May 28, 2026	10.35	10.54	10.03	10.11	10.11	-2.22%	67,124
May 27, 2026	10.88	11.01	10.34	10.34	10.34	-5.48%	27,550
May 26, 2026	10.57	11.03	10.43	10.94	10.94	5.39%	29,652
May 22, 2026	10.91	11.71	10.28	10.38	10.38	-4.33%	48,285
May 21, 2026	10.99	11.26	10.57	10.85	10.85	-1.99%	38,529
May 20, 2026	11.00	11.34	10.75	11.07	11.07	2.03%	47,494
May 19, 2026	12.10	12.15	10.83	10.85	10.85	-10.48%	71,065
May 18, 2026	12.69	12.74	12.12	12.12	12.12	-4.19%	62,202
May 15, 2026	12.85	12.91	12.61	12.65	12.65	-2.54%	54,746
May 14, 2026	13.11	13.23	12.95	12.98	12.98	-1.59%	75,974
May 13, 2026	13.16	13.33	13.05	13.19	13.19	-0.45%	24,011
May 12, 2026	13.49	13.49	13.11	13.25	13.25	-1.85%	62,917
May 11, 2026	13.60	13.65	13.31	13.50	13.50	-0.15%	53,276
May 8, 2026	13.50	13.65	13.31	13.52	13.52	0.67%	39,636
May 7, 2026	13.65	13.95	13.31	13.43	13.43	-0.74%	62,058
May 6, 2026	13.66	13.90	13.47	13.53	13.53	-	110,181
May 5, 2026	13.31	13.70	13.22	13.53	13.53	1.96%	133,908
May 4, 2026	13.53	13.60	13.10	13.27	13.27	0.30%	62,569
May 1, 2026	13.29	13.45	13.22	13.23	13.23	-0.60%	54,523
Apr 30, 2026	13.20	13.38	12.99	13.31	13.31	2.70%	52,485
Apr 29, 2026	12.96	13.11	12.88	12.96	12.96	-0.31%	40,484
Apr 28, 2026	13.24	13.34	12.95	13.00	13.00	-3.02%	57,993
Apr 27, 2026	13.18	13.45	13.15	13.41	13.41	1.36%	32,589
Apr 24, 2026	13.04	13.30	13.01	13.23	13.23	1.11%	46,987
Apr 23, 2026	12.98	13.27	12.96	13.08	13.08	-0.08%	80,954
Apr 22, 2026	12.73	13.19	12.60	13.09	13.09	5.61%	60,080
Apr 21, 2026	13.29	13.29	12.36	12.40	12.40	-6.10%	138,837
Apr 20, 2026	13.02	13.34	13.02	13.20	13.20	-0.53%	94,028
Apr 17, 2026	12.91	13.43	12.86	13.27	13.27	3.35%	69,424
Apr 16, 2026	13.25	13.25	12.81	12.84	12.84	-3.02%	29,785