U.S. GoldMining Inc. USGO
NASDAQ · United States · Non-Energy Minerals
$6.70+0.04 (+0.60%)
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 | $6.70 | +0.60% | $6.66 | $6.91 | $6.59 | 85.10K |
| 2026-09-30 | $6.66 | -1.19% | $6.75 | $7.01 | $6.60 | 65.00K |
| 2026-09-29 | $6.74 | -2.60% | $7.01 | $7.10 | $6.71 | 77.00K |
| 2026-09-28 | $6.92 | -3.76% | $6.97 | $7.22 | $6.85 | 112.20K |
| 2026-09-25 | $7.19 | -0.55% | $7.20 | $7.32 | $6.99 | 53.80K |
| 2026-09-24 | $7.23 | +2.12% | $7.07 | $7.35 | $6.81 | 154.00K |
| 2026-09-23 | $7.08 | -1.67% | $7.04 | $7.15 | $6.55 | 117.50K |
| 2026-09-22 | $7.20 | +1.12% | $7.17 | $7.41 | $6.90 | 166.00K |
| 2026-09-21 | $7.12 | -6.32% | $7.64 | $7.74 | $7.09 | 160.70K |
| 2026-09-18 | $7.60 | -0.78% | $7.78 | $7.93 | $7.51 | 174.20K |
| 2026-09-17 | $7.66 | -0.39% | $7.78 | $7.99 | $7.64 | 71.70K |
| 2026-09-16 | $7.69 | -2.29% | $8.00 | $8.00 | $7.61 | 72.40K |
| 2026-09-15 | $7.87 | -2.48% | $8.05 | $8.05 | $7.85 | 71.90K |
| 2026-09-14 | $8.07 | -1.10% | $8.10 | $8.19 | $7.93 | 84.00K |
| 2026-09-11 | $8.16 | -1.21% | $8.35 | $8.39 | $8.15 | 46.30K |
| 2026-09-10 | $8.26 | -2.36% | $8.30 | $8.32 | $8.11 | 48.50K |
| 2026-09-09 | $8.46 | -0.94% | $8.62 | $8.69 | $8.45 | 71.10K |
| 2026-09-08 | $8.54 | +1.07% | $8.45 | $8.83 | $8.28 | 93.10K |
| 2026-09-04 | $8.45 | -0.59% | $8.25 | $8.48 | $8.15 | 61.80K |
| 2026-09-03 | $8.50 | -0.70% | $8.71 | $9.15 | $8.38 | 79.60K |
| 2026-09-02 | $8.56 | +1.30% | $8.58 | $8.94 | $8.55 | 51.10K |
| 2026-09-01 | $8.45 | -5.59% | $8.76 | $8.90 | $8.45 | 61.10K |
| 2026-08-31 | $8.95 | -2.72% | $9.20 | $9.27 | $8.91 | 62.80K |
| 2026-08-28 | $9.20 | -5.15% | $9.81 | $9.89 | $9.12 | 74.80K |
| 2026-08-27 | $9.70 | +2.32% | $9.54 | $9.80 | $9.39 | 78.70K |
| 2026-08-26 | $9.48 | -2.27% | $9.64 | $9.87 | $9.37 | 68.20K |
| 2026-08-25 | $9.70 | -2.71% | $9.90 | $9.97 | $9.40 | 133.20K |
| 2026-08-24 | $9.97 | +3.53% | $9.94 | $10.25 | $9.60 | 203.10K |
| 2026-08-21 | $9.63 | +4.67% | $9.26 | $9.90 | $9.21 | 175.90K |
| 2026-08-20 | $9.20 | 0.00% | $9.08 | $9.57 | $9.00 | 74.50K |
| 2026-08-19 | $9.20 | +5.50% | $8.95 | $9.59 | $8.81 | 165.90K |
| 2026-08-18 | $8.72 | -2.57% | $8.90 | $8.95 | $8.57 | 54.50K |
| 2026-08-17 | $8.95 | +1.36% | $8.85 | $9.10 | $8.71 | 74.00K |
| 2026-08-14 | $8.83 | +3.40% | $8.55 | $8.89 | $8.55 | 51.20K |
| 2026-08-13 | $8.54 | -3.06% | $8.76 | $9.04 | $8.52 | 37.00K |
| 2026-08-12 | $8.81 | -0.23% | $8.98 | $9.17 | $8.71 | 71.00K |
| 2026-08-11 | $8.83 | +2.32% | $8.64 | $8.89 | $8.60 | 40.20K |
| 2026-08-10 | $8.63 | -0.12% | $8.86 | $8.93 | $8.51 | 86.30K |
| 2026-08-07 | $8.64 | +2.01% | $8.70 | $8.88 | $8.48 | 75.20K |
| 2026-08-06 | $8.47 | +4.70% | $8.09 | $8.88 | $7.76 | 270.20K |
| 2026-08-05 | $8.09 | +6.03% | $7.77 | $8.35 | $7.77 | 112.30K |
| 2026-08-04 | $7.63 | +2.01% | $7.54 | $7.82 | $7.51 | 49.20K |
| 2026-08-03 | $7.48 | -2.09% | $7.68 | $7.77 | $7.42 | 50.00K |
| 2026-07-31 | $7.64 | +2.55% | $7.40 | $7.70 | $7.20 | 46.10K |
| 2026-07-30 | $7.45 | +1.64% | $7.33 | $7.57 | $7.16 | 49.50K |
| 2026-07-29 | $7.33 | -2.14% | $7.47 | $7.58 | $7.30 | 49.10K |
| 2026-07-28 | $7.49 | -0.53% | $7.46 | $7.64 | $7.24 | 37.70K |
| 2026-07-27 | $7.53 | +0.67% | $7.53 | $7.72 | $7.34 | 39.30K |
| 2026-07-24 | $7.48 | -3.36% | $7.66 | $7.70 | $7.39 | 51.20K |
| 2026-07-23 | $7.74 | -2.46% | $7.69 | $7.93 | $7.60 | 45.30K |
| 2026-07-22 | $7.93 | -1.55% | $8.15 | $8.30 | $7.75 | 59.10K |
| 2026-07-21 | $8.06 | -0.86% | $8.23 | $8.30 | $7.93 | 51.90K |
| 2026-07-20 | $8.13 | 0.00% | $8.11 | $8.25 | $7.73 | 33.30K |
| 2026-07-17 | $8.13 | +2.65% | $7.93 | $8.39 | $7.82 | 36.70K |
| 2026-07-16 | $7.92 | +0.89% | $7.82 | $8.03 | $7.63 | 36.20K |
| 2026-07-15 | $7.85 | -1.26% | $7.86 | $7.99 | $7.58 | 50.20K |
| 2026-07-14 | $7.95 | +3.65% | $7.81 | $8.04 | $7.71 | 47.20K |
| 2026-07-13 | $7.67 | -1.67% | $7.70 | $7.86 | $7.45 | 59.20K |
| 2026-07-10 | $7.80 | 0.00% | $7.84 | $7.84 | $7.59 | 52.20K |
| 2026-07-09 | $7.80 | +3.04% | $7.81 | $8.02 | $7.43 | 105.70K |
| 2026-07-08 | $7.57 | -6.54% | $7.95 | $8.17 | $7.50 | 108.30K |
| 2026-07-07 | $8.10 | -4.93% | $8.63 | $9.07 | $8.04 | 86.50K |
| 2026-07-06 | $8.52 | -3.62% | $8.86 | $9.19 | $8.48 | 106.60K |
| 2026-07-02 | $8.84 | +5.24% | $8.62 | $8.94 | $8.45 | 73.90K |
| 2026-07-01 | $8.40 | +3.32% | $8.08 | $8.60 | $8.08 | 30.70K |
| 2026-06-30 | $8.13 | -3.79% | $8.50 | $8.60 | $7.98 | 59.90K |
| 2026-06-29 | $8.45 | +3.05% | $8.31 | $8.48 | $7.91 | 51.10K |
| 2026-06-26 | $8.20 | +3.27% | $8.01 | $8.29 | $7.60 | 161.30K |
| 2026-06-25 | $7.94 | -1.49% | $8.25 | $8.25 | $7.82 | 41.00K |
| 2026-06-24 | $8.06 | -2.66% | $8.17 | $8.26 | $8.01 | 51.60K |
| 2026-06-23 | $8.28 | -1.19% | $8.18 | $8.48 | $8.18 | 18.60K |
| 2026-06-22 | $8.38 | -0.83% | $8.42 | $8.52 | $8.18 | 35.90K |
| 2026-06-18 | $8.45 | +2.92% | $8.38 | $8.60 | $8.23 | 57.80K |
| 2026-06-17 | $8.21 | -0.85% | $8.36 | $8.63 | $8.20 | 64.30K |
| 2026-06-16 | $8.28 | +1.72% | $8.19 | $8.59 | $7.93 | 53.20K |
| 2026-06-15 | $8.14 | +1.12% | $8.41 | $8.83 | $8.11 | 76.80K |
| 2026-06-12 | $8.05 | +2.94% | $8.09 | $8.52 | $7.72 | 78.00K |
| 2026-06-11 | $7.82 | +0.90% | $7.82 | $8.12 | $7.55 | 91.90K |
| 2026-06-10 | $7.75 | -5.60% | $7.99 | $8.35 | $7.75 | 55.00K |
| 2026-06-09 | $8.21 | -2.49% | $8.43 | $8.79 | $7.96 | 76.50K |
| 2026-06-08 | $8.42 | -5.71% | $9.05 | $9.05 | $8.37 | 79.80K |
| 2026-06-05 | $8.93 | -8.13% | $9.52 | $9.80 | $8.73 | 46.80K |
| 2026-06-04 | $9.72 | +4.40% | $9.28 | $9.89 | $9.28 | 41.40K |
| 2026-06-03 | $9.31 | -5.29% | $9.77 | $9.92 | $9.31 | 63.80K |
| 2026-06-02 | $9.83 | +1.34% | $9.81 | $10.06 | $9.72 | 41.70K |
| 2026-06-01 | $9.70 | -4.90% | $10.20 | $10.24 | $9.61 | 61.40K |
| 2026-05-29 | $10.20 | +0.89% | $10.12 | $10.52 | $9.80 | 105.90K |
| 2026-05-28 | $10.11 | -2.22% | $10.35 | $10.54 | $10.03 | 67.10K |
| 2026-05-27 | $10.34 | -5.48% | $10.88 | $11.01 | $10.34 | 27.50K |
| 2026-05-26 | $10.94 | +5.39% | $10.57 | $11.02 | $10.43 | 29.50K |