U.S. GoldMining Inc. (USGOW)
NASDAQ: USGOW · Real-Time Price · USD · Warrants
0.8200
+0.0200 (2.50%)
Jul 16, 2025, 4:00 PM - Market closed
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 2.50% | 1,272 |
| Jul 15, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.08% | 7,053 |
| Jul 14, 2025 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | -2.74% | 1,813 |
| Jul 11, 2025 | 0.78 | 0.85 | 0.78 | 0.84 | 0.84 | -1.18% | 5,561 |
| Jul 10, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | -9.94% | 2,633 |
| Jul 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.64% | 127 |
| Jul 8, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 9.39% | 502 |
| Jul 7, 2025 | 0.84 | 0.91 | 0.84 | 0.87 | 0.87 | -1.32% | 3,722 |
| Jul 3, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -10.20% | 2,007 |
| Jul 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 72 |
| Jul 1, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 7.69% | 941 |
| Jun 30, 2025 | 0.85 | 0.93 | 0.80 | 0.91 | 0.91 | -6.19% | 9,745 |
| Jun 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 85 |
| Jun 26, 2025 | 0.87 | 0.99 | 0.87 | 0.97 | 0.97 | -1.02% | 3,310 |
| Jun 25, 2025 | 0.96 | 0.98 | 0.92 | 0.98 | 0.98 | -1.01% | 3,976 |
| Jun 24, 2025 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | -7.48% | 4,973 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.01 | 1.07 | 1.07 | -5.31% | 610 |
| Jun 20, 2025 | 0.96 | 1.14 | 0.94 | 1.13 | 1.13 | 5.61% | 2,138 |
| Jun 18, 2025 | 0.98 | 1.08 | 0.98 | 1.07 | 1.07 | -5.31% | 5,023 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -6.61% | 751 |
| Jun 16, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 1.68% | 2,446 |
| Jun 13, 2025 | 1.18 | 1.19 | 1.08 | 1.19 | 1.19 | 7.21% | 5,935 |
| Jun 12, 2025 | 1.13 | 1.13 | 1.00 | 1.11 | 1.11 | 5.61% | 4,440 |
| Jun 11, 2025 | 1.10 | 1.17 | 0.94 | 1.05 | 1.05 | -0.85% | 4,507 |
| Jun 10, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 1,763 |
| Jun 9, 2025 | 0.99 | 1.08 | 0.97 | 1.06 | 1.06 | 15.22% | 5,991 |
| Jun 6, 2025 | 1.00 | 1.13 | 0.92 | 0.92 | 0.92 | -5.24% | 1,207 |
| Jun 5, 2025 | 1.04 | 1.05 | 0.91 | 0.97 | 0.97 | -15.57% | 1,799 |
| Jun 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 55 |
| Jun 3, 2025 | 0.99 | 1.15 | 0.97 | 1.15 | 1.15 | 10.58% | 713 |
| Jun 2, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 11.23% | 400 |
| May 30, 2025 | 1.00 | 1.06 | 0.94 | 0.94 | 0.94 | -0.53% | 650 |
| May 29, 2025 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -4.08% | 2,581 |
| May 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.72% | 2,008 |
| May 27, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 10.63% | 470 |
| May 23, 2025 | 0.99 | 1.19 | 0.90 | 0.96 | 0.96 | -4.00% | 3,752 |
| May 22, 2025 | 1.12 | 1.17 | 1.00 | 1.00 | 1.00 | -15.25% | 3,110 |
| May 21, 2025 | 0.97 | 1.19 | 0.96 | 1.18 | 1.18 | 13.46% | 1,537 |
| May 20, 2025 | 0.95 | 1.07 | 0.95 | 1.04 | 1.04 | 26.83% | 3,325 |
| May 19, 2025 | 1.05 | 1.05 | 0.82 | 0.82 | 0.82 | -22.64% | 1,297 |
| May 16, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -7.18% | 1,495 |
| May 15, 2025 | 1.05 | 1.19 | 1.05 | 1.14 | 1.14 | 3.54% | 2,889 |
| May 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.39% | 288 |
| May 13, 2025 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | -12.40% | 6,260 |
| May 12, 2025 | 1.10 | 1.29 | 1.03 | 1.29 | 1.29 | 16.22% | 4,896 |
| May 9, 2025 | 1.16 | 1.16 | 1.03 | 1.11 | 1.11 | -5.93% | 2,154 |
| May 8, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -9.23% | 1,365 |
| May 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 235 |
| May 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 11.11% | 509 |
| May 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 552 |