U.S. Gold Corp. (USAU)
9.40
-0.20 (-2.08%)
At close: Mar 28, 2025, 3:40 PM
USAU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 9.69 | 9.97 | 9.43 | 9.62 | -0.08 | -0.82% | 235,383 |
| Mar 26, 2025 | 9.95 | 10.21 | 9.35 | 9.70 | -0.25 | -2.51% | 295,796 |
| Mar 25, 2025 | 10.27 | 10.66 | 9.92 | 9.95 | -0.32 | -3.12% | 285,239 |
| Mar 24, 2025 | 10.44 | 10.44 | 9.67 | 10.27 | -0.09 | -0.87% | 528,900 |
| Mar 21, 2025 | 11.65 | 11.73 | 10.25 | 10.36 | -1.14 | -9.91% | 676,700 |
| Mar 20, 2025 | 10.42 | 11.75 | 10.25 | 11.50 | 1.20 | 11.65% | 923,500 |
| Mar 19, 2025 | 9.80 | 10.44 | 9.43 | 10.30 | 0.46 | 4.67% | 368,300 |
| Mar 18, 2025 | 9.56 | 10.19 | 9.25 | 9.84 | 0.37 | 3.91% | 495,835 |
| Mar 17, 2025 | 9.05 | 9.59 | 9.00 | 9.47 | 0.48 | 5.34% | 365,125 |
| Mar 14, 2025 | 9.00 | 9.23 | 8.68 | 8.99 | 0.14 | 1.58% | 284,644 |
| Mar 13, 2025 | 8.66 | 8.99 | 8.50 | 8.85 | 0.20 | 2.31% | 226,900 |
| Mar 12, 2025 | 8.64 | 8.85 | 8.46 | 8.65 | 0.02 | 0.23% | 142,714 |
| Mar 11, 2025 | 8.47 | 8.84 | 8.30 | 8.63 | 0.38 | 4.61% | 194,400 |
| Mar 10, 2025 | 8.67 | 8.99 | 7.91 | 8.25 | -0.51 | -5.82% | 301,200 |
| Mar 7, 2025 | 8.55 | 9.13 | 8.38 | 8.76 | 0.33 | 3.91% | 279,889 |
| Mar 6, 2025 | 8.60 | 9.06 | 8.42 | 8.43 | -0.30 | -3.44% | 197,500 |
| Mar 5, 2025 | 8.41 | 8.79 | 8.31 | 8.73 | 0.39 | 4.68% | 148,400 |
| Mar 4, 2025 | 7.95 | 8.52 | 7.77 | 8.34 | 0.41 | 5.17% | 207,200 |
| Mar 3, 2025 | 8.35 | 8.43 | 7.77 | 7.93 | -0.33 | -4.00% | 145,057 |
| Feb 28, 2025 | 8.13 | 8.29 | 7.96 | 8.26 | -0.05 | -0.60% | 133,464 |
| Feb 27, 2025 | 8.34 | 8.54 | 8.21 | 8.31 | -0.03 | -0.36% | 143,543 |
| Feb 26, 2025 | 7.67 | 8.37 | 7.65 | 8.34 | 0.52 | 6.65% | 161,716 |
| Feb 25, 2025 | 8.13 | 8.16 | 7.70 | 7.82 | -0.42 | -5.10% | 216,184 |
| Feb 24, 2025 | 8.53 | 8.83 | 8.20 | 8.24 | -0.27 | -3.17% | 196,066 |
| Feb 21, 2025 | 8.90 | 8.90 | 8.43 | 8.51 | -0.40 | -4.49% | 294,900 |
| Feb 20, 2025 | 9.03 | 9.18 | 8.83 | 8.91 | -0.12 | -1.33% | 183,409 |
| Feb 19, 2025 | 8.93 | 9.85 | 8.87 | 9.03 | 0.25 | 2.85% | 740,923 |
| Feb 18, 2025 | 9.15 | 9.19 | 8.52 | 8.78 | -0.18 | -2.01% | 231,300 |
| Feb 14, 2025 | 9.43 | 9.43 | 8.88 | 8.96 | -0.43 | -4.58% | 225,223 |
| Feb 13, 2025 | 9.55 | 9.59 | 8.95 | 9.39 | -0.14 | -1.47% | 209,450 |
| Feb 12, 2025 | 9.00 | 9.66 | 9.00 | 9.53 | 0.42 | 4.61% | 339,507 |
| Feb 11, 2025 | 9.04 | 9.43 | 8.65 | 9.11 | 0.20 | 2.24% | 307,435 |
| Feb 10, 2025 | 9.06 | 9.16 | 8.52 | 8.91 | 0.04 | 0.45% | 257,073 |
| Feb 7, 2025 | 9.05 | 9.41 | 8.77 | 8.87 | -0.04 | -0.45% | 224,589 |
| Feb 6, 2025 | 9.24 | 9.25 | 8.66 | 8.91 | -0.32 | -3.47% | 296,900 |
| Feb 5, 2025 | 9.00 | 9.62 | 8.90 | 9.23 | 0.51 | 5.85% | 517,755 |
| Feb 4, 2025 | 7.90 | 8.80 | 7.61 | 8.72 | 0.86 | 10.94% | 371,200 |
| Feb 3, 2025 | 7.39 | 8.04 | 7.35 | 7.86 | 0.47 | 6.36% | 411,600 |
| Jan 31, 2025 | 7.50 | 7.58 | 7.31 | 7.39 | -0.11 | -1.47% | 105,844 |
| Jan 30, 2025 | 7.37 | 7.54 | 7.30 | 7.50 | 0.13 | 1.76% | 100,933 |
| Jan 29, 2025 | 7.40 | 7.64 | 7.26 | 7.37 | -0.03 | -0.41% | 118,000 |
| Jan 28, 2025 | 7.15 | 7.43 | 7.10 | 7.40 | 0.28 | 3.93% | 92,783 |
| Jan 27, 2025 | 7.30 | 7.30 | 7.06 | 7.12 | -0.24 | -3.26% | 80,673 |
| Jan 24, 2025 | 7.46 | 7.49 | 7.22 | 7.36 | -0.01 | -0.14% | 76,919 |
| Jan 23, 2025 | 7.29 | 7.37 | 7.04 | 7.37 | 0.03 | 0.41% | 95,664 |
| Jan 22, 2025 | 6.94 | 7.42 | 6.75 | 7.34 | 0.45 | 6.53% | 180,244 |
| Jan 21, 2025 | 6.73 | 6.93 | 6.56 | 6.89 | 0.17 | 2.53% | 118,800 |
| Jan 17, 2025 | 7.25 | 7.27 | 6.68 | 6.72 | -0.55 | -7.57% | 181,700 |
| Jan 16, 2025 | 7.18 | 7.30 | 6.95 | 7.27 | 0.20 | 2.83% | 167,400 |
| Jan 15, 2025 | 6.60 | 7.10 | 6.53 | 7.07 | 0.71 | 11.16% | 365,623 |