U.S. Gold Corp. USAU
NASDAQ · United States · Non-Energy Minerals
$14.65-0.21 (-1.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.65 | -1.41% | $14.84 | $15.00 | $14.64 | 94.84K |
| 2026-09-30 | $14.86 | +0.75% | $14.82 | $15.23 | $14.68 | 134.10K |
| 2026-09-29 | $14.75 | -0.34% | $14.81 | $15.10 | $14.63 | 133.80K |
| 2026-09-28 | $14.80 | -5.07% | $15.05 | $15.18 | $14.76 | 175.60K |
| 2026-09-25 | $15.59 | +0.19% | $15.65 | $15.66 | $15.19 | 127.10K |
| 2026-09-24 | $15.56 | -0.58% | $15.49 | $15.66 | $15.30 | 138.10K |
| 2026-09-23 | $15.65 | -3.10% | $15.77 | $15.81 | $15.39 | 166.50K |
| 2026-09-22 | $16.15 | +3.59% | $15.60 | $16.36 | $15.48 | 211.90K |
| 2026-09-21 | $15.59 | +1.17% | $15.42 | $15.67 | $15.27 | 176.40K |
| 2026-09-18 | $15.41 | +1.18% | $15.40 | $15.49 | $15.05 | 179.40K |
| 2026-09-17 | $15.23 | +1.47% | $15.41 | $15.47 | $15.14 | 143.60K |
| 2026-09-16 | $15.01 | +0.54% | $15.09 | $15.35 | $14.62 | 227.90K |
| 2026-09-15 | $14.93 | -1.45% | $15.12 | $15.12 | $14.36 | 177.50K |
| 2026-09-14 | $15.15 | -0.33% | $15.11 | $15.35 | $14.61 | 201.10K |
| 2026-09-11 | $15.20 | +0.86% | $15.33 | $15.47 | $15.14 | 122.40K |
| 2026-09-10 | $15.07 | -4.32% | $15.51 | $15.53 | $15.05 | 110.40K |
| 2026-09-09 | $15.75 | -0.82% | $15.99 | $16.25 | $15.72 | 103.00K |
| 2026-09-08 | $15.88 | -1.67% | $16.13 | $16.41 | $15.82 | 89.70K |
| 2026-09-04 | $16.15 | -1.94% | $16.12 | $16.45 | $16.08 | 104.80K |
| 2026-09-03 | $16.47 | +2.17% | $16.50 | $16.61 | $16.08 | 144.40K |
| 2026-09-02 | $16.12 | +6.54% | $15.27 | $16.15 | $15.23 | 171.30K |
| 2026-09-01 | $15.13 | -4.30% | $15.50 | $15.79 | $15.05 | 209.50K |
| 2026-08-31 | $15.81 | -0.88% | $15.93 | $16.03 | $15.41 | 161.50K |
| 2026-08-28 | $15.95 | -3.27% | $16.72 | $17.26 | $15.86 | 304.50K |
| 2026-08-27 | $16.49 | +1.48% | $16.19 | $16.62 | $16.19 | 136.10K |
| 2026-08-26 | $16.25 | +0.06% | $16.24 | $16.57 | $16.12 | 116.80K |
| 2026-08-25 | $16.24 | +0.81% | $16.05 | $16.36 | $15.91 | 114.00K |
| 2026-08-24 | $16.11 | -1.65% | $16.58 | $16.75 | $15.92 | 235.30K |
| 2026-08-21 | $16.38 | -1.21% | $16.90 | $16.90 | $16.02 | 222.80K |
| 2026-08-20 | $16.58 | +5.87% | $15.81 | $17.18 | $15.80 | 377.60K |
| 2026-08-19 | $15.66 | +7.19% | $15.01 | $15.75 | $15.01 | 373.20K |
| 2026-08-18 | $14.61 | -1.75% | $14.58 | $14.78 | $14.47 | 140.10K |
| 2026-08-17 | $14.87 | +0.13% | $14.88 | $14.98 | $14.67 | 142.90K |
| 2026-08-14 | $14.85 | -1.39% | $15.07 | $15.41 | $14.72 | 137.90K |
| 2026-08-13 | $15.06 | -1.31% | $15.04 | $15.24 | $14.89 | 165.20K |
| 2026-08-12 | $15.26 | +0.13% | $15.43 | $15.59 | $15.22 | 340.30K |
| 2026-08-11 | $15.24 | +0.07% | $15.20 | $15.50 | $14.75 | 230.50K |
| 2026-08-10 | $15.23 | -2.50% | $15.62 | $15.72 | $15.21 | 271.00K |
| 2026-08-07 | $15.62 | +3.86% | $15.65 | $15.88 | $15.42 | 204.30K |
| 2026-08-06 | $15.04 | +0.20% | $14.91 | $15.47 | $14.78 | 250.00K |
| 2026-08-05 | $15.01 | +4.38% | $14.60 | $15.27 | $14.51 | 297.50K |
| 2026-08-04 | $14.38 | +2.93% | $14.28 | $14.73 | $14.16 | 364.40K |
| 2026-08-03 | $13.97 | +7.63% | $13.24 | $14.00 | $13.13 | 214.10K |
| 2026-07-31 | $12.98 | -3.99% | $13.37 | $13.47 | $12.81 | 175.50K |
| 2026-07-30 | $13.52 | +4.64% | $13.09 | $13.62 | $12.86 | 228.60K |
| 2026-07-29 | $12.92 | +2.13% | $12.70 | $13.35 | $12.23 | 285.10K |
| 2026-07-28 | $12.65 | -5.39% | $13.21 | $13.21 | $12.53 | 207.00K |
| 2026-07-27 | $13.37 | +0.22% | $13.63 | $13.65 | $12.94 | 276.50K |
| 2026-07-24 | $13.34 | -0.30% | $13.43 | $13.48 | $12.75 | 282.00K |
| 2026-07-23 | $13.38 | -4.84% | $14.06 | $14.13 | $13.30 | 273.80K |
| 2026-07-22 | $14.06 | -0.50% | $14.31 | $14.70 | $13.91 | 345.20K |
| 2026-07-21 | $14.13 | +0.07% | $14.34 | $14.55 | $14.13 | 166.10K |
| 2026-07-20 | $14.12 | -0.91% | $14.26 | $14.47 | $13.98 | 166.80K |
| 2026-07-17 | $14.25 | +0.42% | $14.00 | $14.40 | $13.79 | 226.70K |
| 2026-07-16 | $14.19 | -6.40% | $14.97 | $14.97 | $14.09 | 272.80K |
| 2026-07-15 | $15.16 | -1.17% | $15.33 | $15.38 | $14.71 | 280.00K |
| 2026-07-14 | $15.34 | +3.72% | $15.14 | $15.59 | $15.14 | 119.50K |
| 2026-07-13 | $14.79 | -1.33% | $14.88 | $15.04 | $14.61 | 192.90K |
| 2026-07-10 | $14.99 | -1.06% | $15.15 | $15.24 | $14.83 | 100.80K |
| 2026-07-09 | $15.15 | +2.43% | $14.87 | $15.23 | $14.87 | 157.80K |
| 2026-07-08 | $14.79 | -6.21% | $15.35 | $15.36 | $14.52 | 330.00K |
| 2026-07-07 | $15.77 | -4.94% | $16.56 | $16.77 | $15.65 | 250.30K |
| 2026-07-06 | $16.59 | +0.61% | $16.55 | $16.97 | $16.49 | 252.60K |
| 2026-07-02 | $16.49 | +5.17% | $16.22 | $16.78 | $16.14 | 307.10K |
| 2026-07-01 | $15.68 | +2.28% | $15.31 | $16.16 | $15.28 | 254.60K |
| 2026-06-30 | $15.33 | +2.27% | $14.94 | $15.55 | $14.75 | 225.60K |
| 2026-06-29 | $14.99 | -0.53% | $14.82 | $15.05 | $14.43 | 281.30K |
| 2026-06-26 | $15.07 | +4.29% | $14.46 | $15.29 | $14.46 | 585.70K |
| 2026-06-25 | $14.45 | +0.21% | $14.52 | $14.67 | $14.32 | 161.90K |
| 2026-06-24 | $14.42 | -5.01% | $14.96 | $15.08 | $14.08 | 350.70K |
| 2026-06-23 | $15.18 | -3.07% | $15.10 | $15.80 | $15.03 | 185.10K |
| 2026-06-22 | $15.66 | -1.20% | $15.68 | $15.81 | $15.32 | 177.00K |
| 2026-06-18 | $15.85 | -1.86% | $16.24 | $16.54 | $15.65 | 249.30K |
| 2026-06-17 | $16.15 | +0.06% | $16.05 | $16.83 | $16.05 | 282.50K |
| 2026-06-16 | $16.14 | +0.12% | $16.28 | $16.36 | $16.00 | 178.70K |
| 2026-06-15 | $16.12 | +4.95% | $16.07 | $16.70 | $16.07 | 282.90K |
| 2026-06-12 | $15.36 | +0.85% | $15.28 | $15.71 | $15.19 | 332.70K |
| 2026-06-11 | $15.23 | +4.89% | $14.52 | $15.29 | $14.43 | 400.30K |
| 2026-06-10 | $14.52 | -1.69% | $14.35 | $14.97 | $14.18 | 451.30K |
| 2026-06-09 | $14.77 | +5.88% | $14.22 | $14.93 | $13.49 | 429.90K |
| 2026-06-08 | $13.95 | +1.38% | $14.00 | $14.25 | $13.77 | 216.10K |
| 2026-06-05 | $13.76 | -12.19% | $15.57 | $15.66 | $13.75 | 472.80K |
| 2026-06-04 | $15.67 | +1.69% | $15.50 | $16.02 | $15.50 | 122.00K |
| 2026-06-03 | $15.41 | -2.53% | $15.62 | $15.77 | $15.20 | 142.40K |
| 2026-06-02 | $15.81 | +0.06% | $15.78 | $16.20 | $15.50 | 219.20K |
| 2026-06-01 | $15.80 | -2.11% | $15.92 | $16.07 | $15.26 | 258.20K |
| 2026-05-29 | $16.14 | +2.93% | $15.71 | $16.41 | $15.52 | 339.40K |
| 2026-05-28 | $15.68 | +2.08% | $15.20 | $15.83 | $14.91 | 107.10K |
| 2026-05-27 | $15.36 | -4.12% | $15.70 | $15.79 | $15.23 | 153.10K |
| 2026-05-26 | $16.02 | +3.49% | $15.82 | $16.02 | $15.66 | 125.30K |