U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
7.82
-0.27 (-3.34%)
Aug 6, 2026, 12:06 PM EDT - Market open
U.S. GoldMining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7.77 | 8.35 | 7.77 | 8.09 | 8.09 | 6.03% | 112,310 |
| Aug 4, 2026 | 7.54 | 7.83 | 7.51 | 7.63 | 7.63 | 2.01% | 49,236 |
| 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 |
| 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 |