U.S. Gold Corp. (USAU)
NASDAQ: USAU
· Real-Time Price · USD
17.91
1.37 (8.28%)
At close: Oct 03, 2025, 3:59 PM
17.91
0.00%
After-hours: Oct 03, 2025, 07:55 PM EDT
USAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.55 | 18.20 | 16.50 | 17.91 | 17.91 | 8.28% | 555,702 |
| Oct 2, 2025 | 17.10 | 17.18 | 16.08 | 16.54 | 16.54 | -2.76% | 347,400 |
| Oct 1, 2025 | 16.70 | 17.17 | 16.61 | 17.01 | 17.01 | 3.22% | 403,800 |
| Sep 30, 2025 | 15.63 | 16.53 | 15.50 | 16.48 | 16.48 | 4.17% | 262,501 |
| Sep 29, 2025 | 16.50 | 16.59 | 15.79 | 15.82 | 15.82 | -2.53% | 314,400 |
| Sep 26, 2025 | 15.62 | 16.49 | 15.56 | 16.23 | 16.23 | 4.04% | 344,823 |
| Sep 25, 2025 | 15.44 | 15.80 | 15.27 | 15.60 | 15.60 | 3.17% | 328,100 |
| Sep 24, 2025 | 15.97 | 16.07 | 15.09 | 15.12 | 15.12 | -5.32% | 396,200 |
| Sep 23, 2025 | 16.37 | 16.71 | 15.91 | 15.97 | 15.97 | -2.20% | 332,012 |
| Sep 22, 2025 | 16.21 | 16.57 | 15.83 | 16.33 | 16.33 | 2.51% | 553,542 |
| Sep 19, 2025 | 15.79 | 16.17 | 15.75 | 15.93 | 15.93 | 0.70% | 550,872 |
| Sep 18, 2025 | 15.26 | 15.83 | 14.92 | 15.82 | 15.82 | 5.40% | 343,600 |
| Sep 17, 2025 | 14.82 | 15.70 | 14.76 | 15.01 | 15.01 | 0.81% | 331,071 |
| Sep 16, 2025 | 15.23 | 15.58 | 14.55 | 14.89 | 14.89 | -1.65% | 275,377 |
| Sep 15, 2025 | 15.90 | 16.06 | 15.09 | 15.14 | 15.14 | -4.30% | 405,900 |
| Sep 12, 2025 | 15.46 | 16.36 | 15.40 | 15.82 | 15.82 | 4.01% | 509,802 |
| Sep 11, 2025 | 14.16 | 15.61 | 14.09 | 15.21 | 15.21 | 7.80% | 686,726 |
| Sep 10, 2025 | 13.00 | 14.14 | 13.00 | 14.11 | 14.11 | 9.72% | 469,319 |
| Sep 9, 2025 | 13.00 | 13.00 | 12.47 | 12.86 | 12.86 | 0.63% | 203,700 |
| Sep 8, 2025 | 12.83 | 13.19 | 12.68 | 12.78 | 12.78 | 2.49% | 250,904 |
Page 1 of 136