U.S. Gold Corp. (USAU)
6.88
0.52 (8.18%)
At close: Jan 15, 2025, 12:46 PM
USAU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.38 | 6.47 | 6.27 | 6.36 | 0.06 | 0.95% | 62,541 |
| Jan 13, 2025 | 6.26 | 6.30 | 6.13 | 6.30 | 0.00 | 0.00% | 59,129 |
| Jan 10, 2025 | 6.35 | 6.38 | 6.10 | 6.30 | 0.02 | 0.32% | 136,035 |
| Jan 8, 2025 | 5.93 | 6.30 | 5.90 | 6.28 | 0.30 | 5.02% | 130,176 |
| Jan 7, 2025 | 6.00 | 6.09 | 5.86 | 5.98 | 0.01 | 0.17% | 99,521 |
| Jan 6, 2025 | 6.19 | 6.21 | 5.94 | 5.97 | -0.20 | -3.24% | 134,177 |
| Jan 3, 2025 | 6.31 | 6.31 | 6.11 | 6.17 | 0.00 | 0.00% | 124,628 |
| Jan 2, 2025 | 6.13 | 6.31 | 6.13 | 6.17 | 0.04 | 0.65% | 101,912 |
| Dec 31, 2024 | 6.39 | 6.39 | 6.02 | 6.13 | -0.20 | -3.16% | 139,456 |
| Dec 30, 2024 | 6.68 | 6.68 | 6.30 | 6.33 | -0.38 | -5.66% | 114,017 |
| Dec 27, 2024 | 6.70 | 6.77 | 6.55 | 6.71 | -0.03 | -0.45% | 61,655 |
| Dec 26, 2024 | 6.42 | 6.90 | 6.42 | 6.74 | 0.37 | 5.81% | 198,800 |
| Dec 24, 2024 | 6.40 | 6.42 | 6.30 | 6.37 | -0.06 | -0.93% | 22,600 |
| Dec 23, 2024 | 6.51 | 6.54 | 6.37 | 6.43 | -0.07 | -1.08% | 63,712 |
| Dec 20, 2024 | 6.38 | 6.72 | 6.29 | 6.50 | 0.12 | 1.88% | 101,438 |
| Dec 19, 2024 | 6.50 | 6.71 | 6.25 | 6.38 | -0.03 | -0.47% | 80,834 |
| Dec 18, 2024 | 6.83 | 6.90 | 6.35 | 6.41 | -0.29 | -4.33% | 241,114 |
| Dec 17, 2024 | 6.75 | 6.88 | 6.51 | 6.70 | -0.05 | -0.74% | 147,000 |
| Dec 16, 2024 | 6.96 | 6.96 | 6.64 | 6.75 | -0.22 | -3.16% | 139,176 |
| Dec 13, 2024 | 7.33 | 7.41 | 6.94 | 6.97 | -0.35 | -4.78% | 78,339 |
| Dec 12, 2024 | 7.05 | 7.48 | 7.05 | 7.32 | 0.31 | 4.42% | 122,219 |
| Dec 11, 2024 | 7.12 | 7.27 | 6.95 | 7.01 | -0.13 | -1.82% | 196,274 |
| Dec 10, 2024 | 7.38 | 7.63 | 7.05 | 7.14 | -0.23 | -3.12% | 177,622 |
| Dec 9, 2024 | 7.53 | 7.56 | 7.25 | 7.37 | 0.04 | 0.55% | 124,400 |
| Dec 6, 2024 | 7.64 | 7.83 | 7.26 | 7.33 | -0.21 | -2.79% | 283,803 |
| Dec 5, 2024 | 7.98 | 8.07 | 7.51 | 7.54 | -0.46 | -5.75% | 308,500 |
| Dec 4, 2024 | 8.02 | 8.12 | 7.91 | 8.00 | 0.02 | 0.25% | 84,752 |
| Dec 3, 2024 | 8.00 | 8.10 | 7.84 | 7.98 | 0.04 | 0.50% | 124,053 |
| Dec 2, 2024 | 7.74 | 8.22 | 7.71 | 7.94 | 0.24 | 3.12% | 219,621 |
| Nov 29, 2024 | 7.70 | 7.76 | 7.25 | 7.70 | -0.52 | -6.33% | 357,800 |
| Nov 27, 2024 | 8.40 | 8.62 | 8.18 | 8.22 | -0.12 | -1.44% | 120,050 |
| Nov 26, 2024 | 7.64 | 8.59 | 7.47 | 8.34 | 0.69 | 9.02% | 309,025 |
| Nov 25, 2024 | 7.95 | 7.95 | 7.36 | 7.65 | -0.36 | -4.49% | 257,200 |
| Nov 22, 2024 | 8.00 | 8.14 | 7.80 | 8.01 | 0.13 | 1.65% | 183,519 |
| Nov 21, 2024 | 7.85 | 8.15 | 7.79 | 7.88 | 0.05 | 0.64% | 190,900 |
| Nov 20, 2024 | 8.30 | 8.30 | 7.55 | 7.83 | -0.42 | -5.09% | 257,449 |
| Nov 19, 2024 | 7.85 | 8.50 | 7.71 | 8.25 | 0.46 | 5.91% | 387,605 |
| Nov 18, 2024 | 7.24 | 8.21 | 7.24 | 7.79 | 0.72 | 10.18% | 503,301 |
| Nov 15, 2024 | 6.34 | 7.13 | 6.27 | 7.07 | 0.83 | 13.30% | 426,858 |
| Nov 14, 2024 | 6.01 | 6.30 | 5.99 | 6.24 | 0.30 | 5.05% | 172,574 |
| Nov 13, 2024 | 6.01 | 6.17 | 5.86 | 5.94 | 0.00 | 0.00% | 104,240 |
| Nov 12, 2024 | 5.76 | 5.94 | 5.72 | 5.94 | 0.17 | 2.95% | 120,112 |
| Nov 11, 2024 | 6.08 | 6.12 | 5.59 | 5.77 | -0.50 | -7.97% | 217,958 |
| Nov 8, 2024 | 6.46 | 6.47 | 6.10 | 6.27 | -0.15 | -2.34% | 144,521 |
| Nov 7, 2024 | 6.23 | 6.50 | 6.19 | 6.42 | 0.31 | 5.07% | 111,934 |
| Nov 6, 2024 | 6.07 | 6.11 | 5.85 | 6.11 | -0.16 | -2.55% | 172,873 |
| Nov 5, 2024 | 6.35 | 6.38 | 6.18 | 6.27 | 0.02 | 0.32% | 92,541 |
| Nov 4, 2024 | 6.19 | 6.27 | 6.05 | 6.25 | 0.13 | 2.12% | 55,200 |
| Nov 1, 2024 | 6.20 | 6.27 | 6.04 | 6.12 | -0.03 | -0.49% | 83,100 |
| Oct 31, 2024 | 6.29 | 6.30 | 6.00 | 6.15 | -0.17 | -2.69% | 83,600 |