U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
7.92
+0.07 (0.89%)
Jul 16, 2026, 4:00 PM EDT - Market closed
U.S. GoldMining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7.82 | 8.03 | 7.63 | 7.92 | 7.92 | 0.89% | 36,135 |
| Jul 15, 2026 | 7.86 | 7.99 | 7.58 | 7.85 | 7.85 | -1.26% | 50,165 |
| Jul 14, 2026 | 7.81 | 8.04 | 7.71 | 7.95 | 7.95 | 3.65% | 47,217 |
| Jul 13, 2026 | 7.70 | 7.86 | 7.45 | 7.67 | 7.67 | -1.67% | 59,168 |
| Jul 10, 2026 | 7.84 | 7.84 | 7.59 | 7.80 | 7.80 | - | 52,182 |
| Jul 9, 2026 | 7.81 | 8.02 | 7.43 | 7.80 | 7.80 | 3.04% | 105,682 |
| Jul 8, 2026 | 7.95 | 8.17 | 7.50 | 7.57 | 7.57 | -6.54% | 108,173 |
| Jul 7, 2026 | 8.63 | 9.07 | 8.04 | 8.10 | 8.10 | -4.93% | 86,470 |
| Jul 6, 2026 | 8.86 | 9.19 | 8.48 | 8.52 | 8.52 | -3.62% | 105,720 |
| Jul 2, 2026 | 8.62 | 8.94 | 8.45 | 8.84 | 8.84 | 5.24% | 73,942 |
| Jul 1, 2026 | 8.08 | 8.60 | 8.08 | 8.40 | 8.40 | 3.32% | 30,497 |
| Jun 30, 2026 | 8.50 | 8.61 | 7.98 | 8.13 | 8.13 | -3.79% | 59,932 |
| Jun 29, 2026 | 8.31 | 8.48 | 7.91 | 8.45 | 8.45 | 3.05% | 49,973 |
| 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 |