U.S. GoldMining Inc. (USGOW)
NASDAQ: USGOW · Real-Time Price · USD · Warrants
1.230
-0.040 (-3.15%)
May 2, 2025, 4:00 PM EDT - Market closed
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -5.60% | 916 |
| May 1, 2025 | 1.53 | 1.53 | 1.25 | 1.25 | 1.25 | 1.63% | 748 |
| Apr 30, 2025 | 1.27 | 1.41 | 1.23 | 1.23 | 1.23 | -3.15% | 8,280 |
| Apr 29, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 819 |
| Apr 28, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 9.17% | 580 |
| Apr 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 2,512 |
| Apr 24, 2025 | 1.17 | 1.30 | 1.17 | 1.19 | 1.19 | -7.75% | 1,553 |
| Apr 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 84 |
| Apr 22, 2025 | 1.53 | 1.53 | 1.27 | 1.29 | 1.29 | 4.88% | 947 |
| Apr 21, 2025 | 1.67 | 1.67 | 1.23 | 1.23 | 1.23 | -20.65% | 4,525 |
| Apr 17, 2025 | 1.30 | 1.60 | 1.30 | 1.55 | 1.55 | 23.02% | 3,947 |
| Apr 16, 2025 | 1.24 | 1.29 | 1.13 | 1.26 | 1.26 | 14.55% | 1,153 |
| Apr 15, 2025 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -14.73% | 5,815 |
| Apr 14, 2025 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | 7.50% | 1,975 |
| Apr 11, 2025 | 1.20 | 1.30 | 1.15 | 1.20 | 1.20 | 9.29% | 2,859 |
| Apr 10, 2025 | 1.04 | 1.30 | 1.04 | 1.10 | 1.10 | -8.50% | 2,874 |
| Apr 9, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | - | 243 |
| Apr 8, 2025 | 1.07 | 1.35 | 1.07 | 1.20 | 1.20 | 12.15% | 2,358 |
| Apr 7, 2025 | 1.10 | 1.40 | 1.03 | 1.07 | 1.07 | -9.32% | 16,404 |
| Apr 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 114 |
| Apr 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 434 |
| Apr 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 1, 2025 | 1.13 | 1.24 | 1.11 | 1.21 | 1.21 | 0.83% | 4,269 |
| Mar 31, 2025 | 1.26 | 1.26 | 1.13 | 1.20 | 1.20 | -3.23% | 1,022 |
| Mar 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 563 |
| Mar 27, 2025 | 1.36 | 1.36 | 1.20 | 1.20 | 1.20 | -11.76% | 6,774 |
| Mar 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -8.72% | 653 |
| Mar 25, 2025 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | -0.67% | 886 |
| Mar 24, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 856 |
| Mar 21, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 1,185 |
| Mar 20, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 25.00% | 267 |
| Mar 19, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 355 |
| Mar 18, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -13.04% | 947 |
| Mar 17, 2025 | 1.50 | 1.50 | 1.28 | 1.38 | 1.38 | 7.81% | 1,436 |
| Mar 14, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 1,420 |
| Mar 13, 2025 | 1.29 | 1.30 | 1.15 | 1.27 | 1.27 | -2.31% | 2,988 |
| Mar 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 273 |
| Mar 11, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -2.68% | 834 |
| Mar 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.61% | 301 |
| Mar 7, 2025 | 1.12 | 1.34 | 1.12 | 1.34 | 1.34 | 8.06% | 1,550 |
| Mar 6, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | - | 1,777 |
| Mar 5, 2025 | 1.24 | 1.29 | 1.18 | 1.24 | 1.24 | -8.15% | 933 |
| Mar 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,071 |
| Mar 3, 2025 | 1.35 | 1.35 | 1.12 | 1.35 | 1.35 | - | 3,019 |
| Feb 28, 2025 | 1.40 | 1.59 | 1.35 | 1.35 | 1.35 | -9.40% | 1,321 |
| Feb 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 211 |
| Feb 26, 2025 | 1.50 | 1.69 | 1.35 | 1.49 | 1.49 | -1.97% | 4,233 |
| Feb 25, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -4.40% | 831 |
| Feb 24, 2025 | 1.52 | 1.87 | 1.44 | 1.59 | 1.59 | -6.47% | 3,159 |
| Feb 21, 2025 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 1,022 |