U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 5.173 | 5.173 | 5.173 | 5.173 | 5.173 | 20 |
| 2024-09-06 | 5.250 | 5.250 | 5.058 | 5.058 | 5.058 | 265 |
| 2024-09-05 | 5.445 | 5.462 | 5.396 | 5.462 | 5.462 | 1,354 |
| 2024-09-04 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 1,270 |
| 2024-09-03 | 5.588 | 5.588 | 5.348 | 5.348 | 5.348 | 66 |
| 2024-09-02 | 5.465 | 5.465 | 5.465 | 5.465 | 5.465 | 0 |
| 2024-08-30 | 5.618 | 5.620 | 5.335 | 5.465 | 5.465 | 1,040 |
| 2024-08-29 | 5.512 | 5.512 | 5.512 | 5.512 | 5.512 | 0 |
| 2024-08-28 | 5.562 | 5.562 | 5.512 | 5.512 | 5.512 | 22 |
| 2024-08-27 | 5.584 | 5.584 | 5.584 | 5.584 | 5.584 | 45 |
| 2024-08-23 | 5.645 | 5.645 | 5.645 | 5.645 | 5.645 | 452 |
| 2024-08-22 | 5.499 | 5.499 | 5.480 | 5.480 | 5.480 | 103 |
| 2024-08-21 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2024-08-20 | 5.360 | 5.370 | 5.360 | 5.370 | 5.370 | 121 |
| 2024-08-19 | 5.363 | 5.363 | 5.363 | 5.363 | 5.363 | 60 |
| 2024-08-16 | 5.145 | 5.210 | 5.145 | 5.210 | 5.210 | 1,400 |
| 2024-08-15 | 5.092 | 5.130 | 5.092 | 5.130 | 5.130 | 224 |
| 2024-08-14 | 5.216 | 5.216 | 5.216 | 5.216 | 5.216 | 0 |
| 2024-08-13 | 5.216 | 5.216 | 5.216 | 5.216 | 5.216 | 300 |
| 2024-08-12 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-08-09 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-08-08 | 5.144 | 5.144 | 5.140 | 5.140 | 5.140 | 394 |
| 2024-08-07 | 5.320 | 5.320 | 4.990 | 4.990 | 4.990 | 904 |
| 2024-08-06 | 5.237 | 5.237 | 5.237 | 5.237 | 5.237 | 190 |
| 2024-08-05 | 4.758 | 5.128 | 4.744 | 5.050 | 5.050 | 1,211 |
| 2024-08-02 | 5.500 | 5.500 | 5.373 | 5.373 | 5.373 | 24 |
| 2024-08-01 | 5.806 | 5.806 | 5.495 | 5.495 | 5.495 | 263 |
| 2024-07-31 | 5.770 | 5.798 | 5.770 | 5.798 | 5.798 | 500 |
| 2024-07-30 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1,406 |
| 2024-07-29 | 5.767 | 5.767 | 5.767 | 5.767 | 5.767 | 125 |
| 2024-07-26 | 5.545 | 5.790 | 5.545 | 5.790 | 5.790 | 1,378 |
| 2024-07-25 | 5.627 | 5.627 | 5.406 | 5.520 | 5.520 | 2,975 |
| 2024-07-24 | 5.980 | 5.980 | 5.922 | 5.922 | 5.922 | 511 |
| 2024-07-23 | 5.842 | 5.842 | 5.842 | 5.842 | 5.842 | 0 |
| 2024-07-22 | 5.842 | 5.842 | 5.842 | 5.842 | 5.842 | 0 |
| 2024-07-19 | 5.842 | 5.842 | 5.842 | 5.842 | 5.842 | 500 |
| 2024-07-18 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 2,601 |
| 2024-07-17 | 6.642 | 6.660 | 6.388 | 6.388 | 6.388 | 2,630 |
| 2024-07-16 | 6.398 | 6.494 | 6.395 | 6.492 | 6.492 | 1,590 |
| 2024-07-15 | 6.397 | 6.397 | 6.365 | 6.365 | 6.365 | 567 |
| 2024-07-12 | 6.156 | 6.587 | 6.156 | 6.520 | 6.520 | 466 |
| 2024-07-11 | 5.985 | 6.049 | 5.910 | 6.049 | 6.049 | 185 |
| 2024-07-10 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 332 |
| 2024-07-09 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2024-07-08 | 5.825 | 5.840 | 5.671 | 5.825 | 5.825 | 2,688 |
| 2024-07-05 | 5.780 | 5.790 | 5.780 | 5.790 | 5.790 | 345 |
| 2024-07-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-07-03 | 5.487 | 5.693 | 5.450 | 5.450 | 5.450 | 284 |
| 2024-07-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-07-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-06-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-06-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-06-26 | 5.135 | 5.150 | 5.135 | 5.150 | 5.150 | 570 |
| 2024-06-25 | 5.615 | 5.615 | 5.360 | 5.360 | 5.360 | 2,332 |
| 2024-06-24 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 40 |
| 2024-06-21 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 2,135 |
| 2024-06-20 | 6.013 | 6.013 | 5.848 | 5.848 | 5.848 | 196 |
| 2024-06-19 | 5.862 | 5.862 | 5.862 | 5.862 | 5.862 | 0 |
| 2024-06-18 | 5.862 | 5.862 | 5.862 | 5.862 | 5.862 | 0 |
| 2024-06-17 | 5.840 | 5.970 | 5.730 | 5.862 | 5.862 | 1,096 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.