U.S. GoldMining Inc. (USGO)
NASDAQ: USGO
· Real-Time Price · USD
9.06
-0.06 (-0.66%)
At close: Sep 05, 2025, 10:52 AM
USGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.59 | 9.12 | 8.59 | 9.12 | 9.12 | 7.42% | 47,780 |
| Sep 3, 2025 | 8.27 | 8.75 | 8.27 | 8.49 | 8.49 | -3.41% | 47,185 |
| Sep 2, 2025 | 9.15 | 9.23 | 8.74 | 8.79 | 8.79 | -4.97% | 89,772 |
| Aug 29, 2025 | 9.40 | 9.75 | 8.86 | 9.25 | 9.25 | -0.75% | 275,801 |
| Aug 28, 2025 | 8.76 | 9.55 | 8.51 | 9.32 | 9.32 | 7.62% | 138,314 |
| Aug 27, 2025 | 9.15 | 9.20 | 8.32 | 8.66 | 8.66 | -3.99% | 142,603 |
| Aug 26, 2025 | 8.62 | 9.04 | 8.40 | 9.02 | 9.02 | 5.99% | 150,960 |
| Aug 25, 2025 | 8.03 | 8.58 | 8.00 | 8.51 | 8.51 | 5.06% | 198,919 |
| Aug 22, 2025 | 7.93 | 8.29 | 7.93 | 8.10 | 8.10 | 1.63% | 203,324 |
| Aug 21, 2025 | 7.79 | 8.10 | 7.70 | 7.97 | 7.97 | 2.05% | 83,947 |
| Aug 20, 2025 | 7.88 | 7.88 | 7.60 | 7.81 | 7.81 | 1.30% | 8,521 |
| Aug 19, 2025 | 7.70 | 7.83 | 7.59 | 7.71 | 7.71 | 0.92% | 14,521 |
| Aug 18, 2025 | 7.80 | 7.83 | 7.61 | 7.64 | 7.64 | -3.17% | 12,908 |
| Aug 15, 2025 | 7.93 | 7.95 | 7.80 | 7.89 | 7.89 | -0.13% | 16,116 |
| Aug 14, 2025 | 7.75 | 7.90 | 7.56 | 7.90 | 7.90 | 2.20% | 39,654 |
| Aug 13, 2025 | 7.81 | 7.95 | 7.70 | 7.73 | 7.73 | -1.90% | 19,400 |
| Aug 12, 2025 | 7.90 | 7.91 | 7.57 | 7.88 | 7.88 | 0.25% | 22,400 |
| Aug 11, 2025 | 8.05 | 8.09 | 7.77 | 7.86 | 7.86 | -1.87% | 25,900 |
| Aug 8, 2025 | 7.79 | 8.21 | 7.78 | 8.01 | 8.01 | 2.96% | 9,669 |
| Aug 7, 2025 | 7.90 | 8.23 | 7.78 | 7.78 | 7.78 | -2.14% | 14,762 |