U.S. GoldMining Inc. (USGO)
NASDAQ: USGO
· Real-Time Price · USD
7.87
-0.03 (-0.38%)
At close: Aug 15, 2025, 12:45 PM
USGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.75 | 7.90 | 7.56 | 7.90 | 7.90 | 2.20% | 39,721 |
| 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 |
| Aug 6, 2025 | 8.07 | 8.17 | 7.89 | 7.95 | 7.95 | -0.62% | 22,624 |
| Aug 5, 2025 | 7.87 | 8.41 | 7.87 | 8.00 | 8.00 | -3.15% | 21,342 |
| Aug 4, 2025 | 7.82 | 8.36 | 7.79 | 8.26 | 8.26 | 6.44% | 93,935 |
| Aug 1, 2025 | 7.80 | 8.12 | 7.60 | 7.76 | 7.76 | 0.13% | 22,427 |
| Jul 31, 2025 | 7.88 | 8.25 | 7.75 | 7.75 | 7.75 | -1.65% | 17,950 |
| Jul 30, 2025 | 8.12 | 8.45 | 7.75 | 7.88 | 7.88 | -2.48% | 19,064 |
| Jul 29, 2025 | 8.24 | 8.53 | 8.06 | 8.08 | 8.08 | -2.65% | 14,025 |
| Jul 28, 2025 | 8.55 | 8.55 | 8.20 | 8.30 | 8.30 | 0.12% | 20,600 |
| Jul 25, 2025 | 8.37 | 8.57 | 8.18 | 8.29 | 8.29 | -1.31% | 14,405 |
| Jul 24, 2025 | 8.61 | 8.70 | 8.40 | 8.40 | 8.40 | -4.00% | 13,000 |
| Jul 23, 2025 | 8.96 | 9.11 | 8.65 | 8.75 | 8.75 | -2.45% | 10,600 |
| Jul 22, 2025 | 8.86 | 9.04 | 8.86 | 8.97 | 8.97 | 1.24% | 18,431 |
| Jul 21, 2025 | 8.81 | 9.08 | 8.79 | 8.86 | 8.86 | 0.57% | 20,926 |
| Jul 18, 2025 | 8.90 | 8.95 | 8.76 | 8.81 | 8.81 | -0.56% | 19,443 |