U.S. GoldMining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.12	10.52	9.80	10.20	10.20	0.89%	105,891
May 28, 2026	10.35	10.54	10.03	10.11	10.11	-2.22%	67,103
May 27, 2026	10.88	11.01	10.34	10.34	10.34	-5.48%	27,009
May 26, 2026	10.57	11.03	10.43	10.94	10.94	5.39%	29,458
May 22, 2026	10.91	11.71	10.28	10.38	10.38	-4.33%	48,275
May 21, 2026	10.99	11.26	10.57	10.85	10.85	-1.99%	38,516
May 20, 2026	11.00	11.34	10.75	11.07	11.07	2.03%	47,479
May 19, 2026	12.10	12.15	10.83	10.85	10.85	-10.48%	70,803
May 18, 2026	12.69	12.74	12.12	12.12	12.12	-4.19%	62,130
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
Apr 15, 2026	13.04	13.25	12.72	13.24	13.24	1.85%	71,530
Apr 14, 2026	12.73	13.00	12.61	13.00	13.00	2.12%	43,560
Apr 13, 2026	12.18	12.74	12.00	12.73	12.73	3.33%	27,916
Apr 10, 2026	12.46	12.51	12.07	12.32	12.32	-0.16%	22,807
Apr 9, 2026	12.58	12.58	12.14	12.34	12.34	-1.83%	43,560
Apr 8, 2026	12.65	12.74	11.87	12.57	12.57	5.10%	76,124
Apr 7, 2026	12.09	12.33	11.82	11.96	11.96	-0.87%	37,434
Apr 6, 2026	12.52	12.64	12.00	12.07	12.07	-2.07%	43,502
Apr 2, 2026	11.49	12.40	11.46	12.32	12.32	1.90%	51,675
Apr 1, 2026	11.90	12.38	11.46	12.09	12.09	3.96%	62,138
Mar 31, 2026	11.13	11.93	11.08	11.63	11.63	5.44%	49,658
Mar 30, 2026	10.96	11.15	10.81	11.03	11.03	2.41%	52,344
Mar 27, 2026	10.60	11.14	10.60	10.77	10.77	1.65%	60,838
Mar 26, 2026	10.62	10.80	10.40	10.60	10.60	-1.99%	43,790
Mar 25, 2026	10.98	11.34	10.76	10.81	10.81	1.22%	77,441
Mar 24, 2026	11.07	11.07	10.50	10.68	10.68	-4.64%	111,124
Mar 23, 2026	10.70	11.61	10.60	11.20	11.20	5.46%	119,930
Mar 20, 2026	10.95	11.48	10.13	10.62	10.62	-2.93%	189,280
Mar 19, 2026	10.62	11.15	10.20	10.94	10.94	-1.88%	123,416