U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 5.309 | 5.455 | 5.309 | 5.455 | 5.455 | 1,695 |
| 2024-06-13 | 5.190 | 5.396 | 5.190 | 5.328 | 5.328 | 7,080 |
| 2024-06-12 | 5.362 | 5.362 | 5.362 | 5.362 | 5.362 | 0 |
| 2024-06-11 | 5.362 | 5.362 | 5.362 | 5.362 | 5.362 | 20 |
| 2024-06-10 | 5.632 | 5.632 | 5.632 | 5.632 | 5.632 | 64 |
| 2024-06-07 | 5.656 | 5.656 | 5.650 | 5.650 | 5.650 | 289 |
| 2024-06-06 | 5.770 | 5.988 | 5.770 | 5.988 | 5.988 | 412 |
| 2024-06-05 | 5.515 | 5.515 | 5.490 | 5.490 | 5.490 | 74 |
| 2024-06-04 | 5.704 | 5.704 | 5.453 | 5.453 | 5.453 | 1,700 |
| 2024-06-03 | 5.654 | 5.654 | 5.654 | 5.654 | 5.654 | 0 |
| 2024-05-31 | 5.654 | 5.654 | 5.654 | 5.654 | 5.654 | 3 |
| 2024-05-30 | 5.710 | 5.710 | 5.645 | 5.665 | 5.665 | 1,510 |
| 2024-05-29 | 5.812 | 5.812 | 5.710 | 5.710 | 5.710 | 273 |
| 2024-05-28 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-05-24 | 5.922 | 5.938 | 5.920 | 5.920 | 5.920 | 1,377 |
| 2024-05-23 | 5.407 | 5.465 | 5.407 | 5.465 | 5.465 | 1,066 |
| 2024-05-22 | 6.072 | 6.072 | 5.628 | 5.765 | 5.765 | 2,316 |
| 2024-05-21 | 6.210 | 6.536 | 6.180 | 6.436 | 6.436 | 2,224 |
| 2024-05-20 | 6.488 | 6.845 | 6.100 | 6.160 | 6.160 | 1,146 |
| 2024-05-17 | 5.445 | 5.788 | 5.426 | 5.740 | 5.740 | 1,523 |
| 2024-05-16 | 5.441 | 5.676 | 5.415 | 5.415 | 5.415 | 3,394 |
| 2024-05-15 | 5.040 | 5.230 | 4.946 | 5.230 | 5.230 | 839 |
| 2024-05-14 | 4.736 | 4.736 | 4.736 | 4.736 | 4.736 | 385 |
| 2024-05-13 | 4.459 | 4.678 | 4.459 | 4.549 | 4.549 | 4,632 |
| 2024-05-10 | 4.360 | 4.360 | 4.320 | 4.335 | 4.335 | 1,950 |
| 2024-05-09 | 4.866 | 4.866 | 4.445 | 4.445 | 4.445 | 1,344 |
| 2024-05-08 | 5.016 | 5.040 | 4.750 | 4.750 | 4.750 | 2,991 |
| 2024-05-07 | 4.384 | 4.384 | 4.384 | 4.384 | 4.384 | 2,849 |
| 2024-05-03 | 4.365 | 4.365 | 4.365 | 4.365 | 4.365 | 30 |
| 2024-05-02 | 4.241 | 4.242 | 4.241 | 4.242 | 4.242 | 100 |
| 2024-05-01 | 4.215 | 4.215 | 4.215 | 4.215 | 4.215 | 100 |
| 2024-04-30 | 4.178 | 4.178 | 4.118 | 4.165 | 4.165 | 921 |
| 2024-04-29 | 4.297 | 4.297 | 4.297 | 4.297 | 4.297 | 100 |
| 2024-04-26 | 4.218 | 4.375 | 4.218 | 4.375 | 4.375 | 200 |
| 2024-04-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,826 |
| 2024-04-19 | 4.241 | 4.241 | 4.241 | 4.241 | 4.241 | 456 |
| 2024-04-18 | 4.070 | 4.070 | 3.974 | 3.974 | 3.974 | 8 |
| 2024-04-17 | 3.985 | 3.985 | 3.900 | 3.900 | 3.900 | 860 |
| 2024-04-16 | 3.962 | 3.962 | 3.852 | 3.852 | 3.852 | 169 |
| 2024-04-15 | 4.022 | 4.026 | 3.992 | 3.998 | 3.998 | 792 |
| 2024-04-12 | 4.748 | 4.748 | 4.748 | 4.748 | 4.748 | 1,121 |
| 2024-04-11 | 4.560 | 4.568 | 4.560 | 4.568 | 4.568 | 300 |
| 2024-04-10 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 570 |
| 2024-04-09 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-04-08 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,000 |
| 2024-04-05 | 4.118 | 4.118 | 4.118 | 4.118 | 4.118 | 0 |
| 2024-04-04 | 4.118 | 4.118 | 4.118 | 4.118 | 4.118 | 0 |
| 2024-04-03 | 3.972 | 4.118 | 3.972 | 4.118 | 4.118 | 500 |
| 2024-04-02 | 4.046 | 4.046 | 3.945 | 3.945 | 3.945 | 559 |
| 2024-03-28 | 3.600 | 3.697 | 3.600 | 3.697 | 3.697 | 876 |
| 2024-03-27 | 3.598 | 3.598 | 3.598 | 3.598 | 3.598 | 0 |
| 2024-03-26 | 3.598 | 3.598 | 3.598 | 3.598 | 3.598 | 0 |
| 2024-03-25 | 3.598 | 3.598 | 3.598 | 3.598 | 3.598 | 0 |
| 2024-03-22 | 3.598 | 3.598 | 3.598 | 3.598 | 3.598 | 139 |
| 2024-03-21 | 3.551 | 3.551 | 3.551 | 3.551 | 3.551 | 0 |
| 2024-03-20 | 3.438 | 3.551 | 3.410 | 3.551 | 3.551 | 574 |
| 2024-03-19 | 3.501 | 3.501 | 3.501 | 3.501 | 3.501 | 965 |
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.