U.S. GoldMining Inc. (USGO)
8.10
0.15 (1.89%)
At close: Jan 15, 2025, 10:59 AM
USGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.75 | 8.80 | 7.75 | 8.20 | 0.37 | 4.73% | 15,588 |
| Jan 13, 2025 | 8.24 | 8.24 | 7.75 | 7.83 | -0.42 | -5.09% | 18,611 |
| Jan 10, 2025 | 7.80 | 8.37 | 7.40 | 8.25 | 0.91 | 12.40% | 30,000 |
| Jan 8, 2025 | 7.68 | 7.75 | 7.26 | 7.34 | -0.46 | -5.90% | 20,034 |
| Jan 7, 2025 | 8.39 | 8.39 | 7.76 | 7.80 | -0.42 | -5.11% | 25,732 |
| Jan 6, 2025 | 9.19 | 9.44 | 8.10 | 8.22 | -0.84 | -9.27% | 45,513 |
| Jan 3, 2025 | 8.80 | 9.61 | 8.75 | 9.06 | 0.23 | 2.60% | 31,500 |
| Jan 2, 2025 | 8.51 | 9.20 | 8.51 | 8.83 | 0.22 | 2.56% | 14,625 |
| Dec 31, 2024 | 8.50 | 8.84 | 8.50 | 8.61 | -0.07 | -0.81% | 25,943 |
| Dec 30, 2024 | 8.53 | 8.87 | 8.50 | 8.68 | 0.06 | 0.70% | 13,500 |
| Dec 27, 2024 | 8.51 | 9.08 | 8.51 | 8.62 | -0.07 | -0.81% | 10,000 |
| Dec 26, 2024 | 8.64 | 9.10 | 8.50 | 8.69 | 0.01 | 0.12% | 23,620 |
| Dec 24, 2024 | 8.60 | 8.93 | 8.60 | 8.68 | 0.17 | 2.00% | 6,549 |
| Dec 23, 2024 | 8.30 | 8.96 | 8.20 | 8.51 | 0.19 | 2.28% | 28,258 |
| Dec 20, 2024 | 8.61 | 8.70 | 8.32 | 8.32 | -0.42 | -4.81% | 20,100 |
| Dec 19, 2024 | 8.48 | 8.93 | 8.00 | 8.74 | 0.14 | 1.63% | 30,800 |
| Dec 18, 2024 | 8.86 | 9.07 | 8.53 | 8.60 | -0.33 | -3.70% | 22,400 |
| Dec 17, 2024 | 9.21 | 9.50 | 8.80 | 8.93 | -0.28 | -3.04% | 27,000 |
| Dec 16, 2024 | 10.26 | 10.43 | 9.00 | 9.21 | -1.28 | -12.20% | 35,201 |
| Dec 13, 2024 | 11.05 | 11.05 | 10.20 | 10.49 | -0.54 | -4.90% | 31,400 |
| Dec 12, 2024 | 10.33 | 11.40 | 10.25 | 11.03 | 0.65 | 6.26% | 38,700 |
| Dec 11, 2024 | 10.58 | 10.79 | 10.18 | 10.38 | -0.12 | -1.14% | 30,557 |
| Dec 10, 2024 | 10.90 | 11.20 | 10.50 | 10.50 | -0.32 | -2.96% | 40,423 |
| Dec 9, 2024 | 10.62 | 11.65 | 10.61 | 10.82 | -0.02 | -0.18% | 62,216 |
| Dec 6, 2024 | 11.20 | 11.20 | 10.65 | 10.84 | -0.54 | -4.75% | 39,289 |
| Dec 5, 2024 | 11.30 | 11.93 | 11.02 | 11.38 | -0.07 | -0.61% | 62,626 |
| Dec 4, 2024 | 12.99 | 13.00 | 11.01 | 11.45 | -1.15 | -9.13% | 95,801 |
| Dec 3, 2024 | 12.28 | 13.00 | 12.22 | 12.60 | 0.47 | 3.87% | 76,185 |
| Dec 2, 2024 | 12.31 | 12.51 | 11.78 | 12.13 | 0.01 | 0.08% | 44,100 |
| Nov 29, 2024 | 12.76 | 12.76 | 11.50 | 12.12 | -0.57 | -4.49% | 52,600 |
| Nov 27, 2024 | 13.00 | 13.20 | 12.13 | 12.69 | -0.18 | -1.40% | 41,500 |
| Nov 26, 2024 | 12.09 | 13.16 | 11.99 | 12.87 | 0.89 | 7.43% | 96,700 |
| Nov 25, 2024 | 11.89 | 12.83 | 11.35 | 11.98 | 0.78 | 6.96% | 187,018 |
| Nov 22, 2024 | 10.25 | 11.20 | 10.11 | 11.20 | 1.08 | 10.67% | 54,420 |
| Nov 21, 2024 | 10.48 | 10.48 | 9.52 | 10.12 | -0.33 | -3.16% | 38,526 |
| Nov 20, 2024 | 10.16 | 10.46 | 9.81 | 10.45 | 0.32 | 3.16% | 44,431 |
| Nov 19, 2024 | 10.85 | 11.05 | 9.75 | 10.13 | -0.25 | -2.41% | 77,058 |
| Nov 18, 2024 | 9.00 | 12.31 | 8.66 | 10.38 | 2.13 | 25.82% | 338,492 |
| Nov 15, 2024 | 8.32 | 8.58 | 8.25 | 8.25 | -0.25 | -2.94% | 10,899 |
| Nov 14, 2024 | 8.79 | 8.79 | 7.66 | 8.50 | -0.18 | -2.07% | 40,510 |
| Nov 13, 2024 | 9.37 | 9.68 | 8.35 | 8.68 | -0.85 | -8.92% | 24,306 |
| Nov 12, 2024 | 10.14 | 10.14 | 8.74 | 9.53 | -0.61 | -6.02% | 70,193 |
| Nov 11, 2024 | 9.74 | 10.49 | 9.59 | 10.14 | 0.27 | 2.74% | 53,049 |
| Nov 8, 2024 | 9.94 | 9.98 | 9.31 | 9.87 | -0.11 | -1.10% | 25,136 |
| Nov 7, 2024 | 8.17 | 10.10 | 8.17 | 9.98 | 1.81 | 22.15% | 137,600 |
| Nov 6, 2024 | 8.60 | 8.66 | 8.01 | 8.17 | -0.57 | -6.52% | 37,400 |
| Nov 5, 2024 | 8.95 | 8.95 | 8.60 | 8.74 | -0.16 | -1.80% | 39,300 |
| Nov 4, 2024 | 8.89 | 9.04 | 8.80 | 8.90 | 0.04 | 0.45% | 8,500 |
| Nov 1, 2024 | 9.22 | 9.22 | 8.50 | 8.86 | -0.28 | -3.06% | 87,046 |
| Oct 31, 2024 | 9.09 | 9.15 | 8.14 | 9.14 | 0.11 | 1.22% | 44,436 |