U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
4.630
+0.080 (1.76%)
At close: Oct 26, 2026, 4:00 PM EDT
4.640
+0.010 (0.22%)
After-hours: Oct 26, 2026, 5:29 PM EDT
U.S. GoldMining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.59 | 4.71 | 4.50 | 4.63 | 4.63 | 1.76% | 170,092 |
| Oct 23, 2026 | 4.68 | 4.69 | 4.35 | 4.55 | 4.55 | -2.57% | 315,762 |
| Oct 22, 2026 | 4.76 | 4.78 | 4.41 | 4.67 | 4.67 | -4.30% | 234,989 |
| Oct 21, 2026 | 5.55 | 5.55 | 4.87 | 4.88 | 4.88 | -11.99% | 184,958 |
| Oct 20, 2026 | 5.49 | 5.81 | 5.35 | 5.55 | 5.55 | -0.09% | 203,458 |
| Oct 19, 2026 | 5.52 | 5.63 | 5.30 | 5.55 | 5.55 | 0.18% | 151,198 |
| Oct 16, 2026 | 5.70 | 6.03 | 5.47 | 5.54 | 5.54 | -3.15% | 116,894 |
| Oct 15, 2026 | 5.64 | 5.93 | 5.46 | 5.72 | 5.72 | 1.06% | 127,379 |
| Oct 14, 2026 | 5.96 | 5.96 | 5.63 | 5.66 | 5.66 | -6.75% | 100,020 |
| Oct 13, 2026 | 6.08 | 6.10 | 5.83 | 6.07 | 6.07 | -0.49% | 115,950 |
| Oct 12, 2026 | 6.20 | 6.20 | 5.98 | 6.10 | 6.10 | -2.09% | 117,475 |
| Oct 9, 2026 | 6.12 | 6.40 | 6.08 | 6.23 | 6.23 | 3.32% | 82,665 |
| Oct 8, 2026 | 6.19 | 6.29 | 6.03 | 6.03 | 6.03 | -3.52% | 82,253 |
| Oct 7, 2026 | 6.52 | 6.52 | 6.22 | 6.25 | 6.25 | -4.87% | 93,968 |
| Oct 6, 2026 | 6.59 | 6.75 | 6.43 | 6.57 | 6.57 | -0.15% | 68,356 |
| Oct 5, 2026 | 6.52 | 6.74 | 6.32 | 6.58 | 6.58 | 0.92% | 85,313 |
| Oct 2, 2026 | 6.77 | 7.10 | 6.50 | 6.52 | 6.52 | -2.69% | 93,445 |
| Oct 1, 2026 | 6.66 | 6.91 | 6.59 | 6.70 | 6.70 | 0.60% | 85,099 |
| Sep 30, 2026 | 6.75 | 7.01 | 6.60 | 6.66 | 6.66 | -1.19% | 65,261 |
| Sep 29, 2026 | 7.01 | 7.10 | 6.71 | 6.74 | 6.74 | -2.60% | 77,032 |
| Sep 28, 2026 | 6.97 | 7.22 | 6.85 | 6.92 | 6.92 | -3.76% | 112,234 |
| Sep 25, 2026 | 7.20 | 7.32 | 7.00 | 7.19 | 7.19 | -0.55% | 53,828 |
| Sep 24, 2026 | 7.07 | 7.35 | 6.81 | 7.23 | 7.23 | 2.12% | 154,014 |
| Sep 23, 2026 | 7.04 | 7.15 | 6.55 | 7.08 | 7.08 | -1.67% | 117,910 |
| Sep 22, 2026 | 7.17 | 7.41 | 6.90 | 7.20 | 7.20 | 1.12% | 166,476 |
| Sep 21, 2026 | 7.64 | 7.74 | 7.09 | 7.12 | 7.12 | -6.32% | 160,940 |
| Sep 18, 2026 | 7.78 | 7.93 | 7.51 | 7.60 | 7.60 | -0.78% | 174,238 |
| Sep 17, 2026 | 7.78 | 7.99 | 7.64 | 7.66 | 7.66 | -0.39% | 71,779 |
| Sep 16, 2026 | 8.00 | 8.00 | 7.61 | 7.69 | 7.69 | -2.29% | 72,381 |
| Sep 15, 2026 | 8.05 | 8.05 | 7.85 | 7.87 | 7.87 | -2.48% | 71,871 |
| Sep 14, 2026 | 8.10 | 8.19 | 7.93 | 8.07 | 8.07 | -1.10% | 84,023 |
| Sep 11, 2026 | 8.35 | 8.39 | 8.15 | 8.16 | 8.16 | -1.21% | 46,404 |
| Sep 10, 2026 | 8.30 | 8.32 | 8.11 | 8.26 | 8.26 | -2.36% | 48,587 |
| Sep 9, 2026 | 8.62 | 8.69 | 8.45 | 8.46 | 8.46 | -0.94% | 71,075 |
| Sep 8, 2026 | 8.45 | 8.83 | 8.29 | 8.54 | 8.54 | 1.07% | 93,167 |
| Sep 4, 2026 | 8.25 | 8.48 | 8.15 | 8.45 | 8.45 | -0.59% | 61,759 |
| Sep 3, 2026 | 8.71 | 9.15 | 8.38 | 8.50 | 8.50 | -0.70% | 79,585 |
| Sep 2, 2026 | 8.58 | 8.94 | 8.55 | 8.56 | 8.56 | 1.30% | 51,099 |
| Sep 1, 2026 | 8.76 | 8.90 | 8.45 | 8.45 | 8.45 | -5.59% | 61,168 |
| Aug 31, 2026 | 9.20 | 9.27 | 8.91 | 8.95 | 8.95 | -2.72% | 62,805 |
| Aug 28, 2026 | 9.81 | 9.89 | 9.12 | 9.20 | 9.20 | -5.15% | 74,774 |
| Aug 27, 2026 | 9.54 | 9.80 | 9.39 | 9.70 | 9.70 | 2.32% | 78,668 |
| Aug 26, 2026 | 9.64 | 9.87 | 9.37 | 9.48 | 9.48 | -2.27% | 68,746 |
| Aug 25, 2026 | 9.90 | 9.97 | 9.40 | 9.70 | 9.70 | -2.71% | 133,433 |
| Aug 24, 2026 | 9.94 | 10.25 | 9.60 | 9.97 | 9.97 | 3.53% | 203,626 |
| Aug 21, 2026 | 9.26 | 9.90 | 9.21 | 9.63 | 9.63 | 4.67% | 175,899 |
| Aug 20, 2026 | 9.08 | 9.57 | 9.00 | 9.20 | 9.20 | - | 74,592 |
| Aug 19, 2026 | 8.95 | 9.59 | 8.81 | 9.20 | 9.20 | 5.50% | 166,071 |
| Aug 18, 2026 | 8.90 | 8.95 | 8.57 | 8.72 | 8.72 | -2.57% | 54,480 |
| Aug 17, 2026 | 8.85 | 9.10 | 8.71 | 8.95 | 8.95 | 1.36% | 74,013 |