U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.597 | 3.597 | 3.597 | 3.597 | 3.597 | 800 |
| 2024-03-15 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 500 |
| 2024-03-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2024-03-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 150 |
| 2024-03-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-03-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 50 |
| 2024-03-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 100 |
| 2024-03-07 | 3.743 | 3.743 | 3.604 | 3.604 | 3.604 | 407 |
| 2024-03-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-03-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-03-04 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 200 |
| 2024-03-01 | 3.590 | 3.590 | 3.570 | 3.570 | 3.570 | 110 |
| 2024-02-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-02-28 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-02-27 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 100 |
| 2024-02-26 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 487 |
| 2024-02-23 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2024-02-22 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2024-02-21 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2024-02-20 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2024-02-19 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2024-02-16 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2024-02-15 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 300 |
| 2024-02-14 | 3.295 | 3.300 | 3.295 | 3.300 | 3.300 | 415 |
| 2024-02-13 | 3.312 | 3.312 | 3.312 | 3.312 | 3.312 | 11 |
| 2024-02-12 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2024-02-09 | 3.495 | 3.498 | 3.495 | 3.495 | 3.495 | 300 |
| 2024-02-08 | 3.704 | 3.704 | 3.704 | 3.704 | 3.704 | 0 |
| 2024-02-07 | 3.704 | 3.704 | 3.704 | 3.704 | 3.704 | 0 |
| 2024-02-06 | 3.704 | 3.704 | 3.704 | 3.704 | 3.704 | 0 |
| 2024-02-05 | 3.704 | 3.704 | 3.704 | 3.704 | 3.704 | 0 |
| 2024-02-02 | 3.704 | 3.704 | 3.704 | 3.704 | 3.704 | 0 |
| 2024-02-01 | 3.704 | 3.704 | 3.704 | 3.704 | 3.704 | 100 |
| 2024-01-31 | 3.734 | 3.734 | 3.734 | 3.734 | 3.734 | 0 |
| 2024-01-30 | 3.734 | 3.734 | 3.734 | 3.734 | 3.734 | 100 |
| 2024-01-29 | 3.707 | 3.707 | 3.707 | 3.707 | 3.707 | 555 |
| 2024-01-26 | 3.777 | 3.777 | 3.777 | 3.777 | 3.777 | 0 |
| 2024-01-25 | 3.777 | 3.777 | 3.777 | 3.777 | 3.777 | 0 |
| 2024-01-24 | 3.777 | 3.777 | 3.777 | 3.777 | 3.777 | 0 |
| 2024-01-23 | 3.777 | 3.777 | 3.777 | 3.777 | 3.777 | 196 |
| 2024-01-22 | 3.878 | 3.878 | 3.878 | 3.878 | 3.878 | 0 |
| 2024-01-19 | 3.878 | 3.878 | 3.878 | 3.878 | 3.878 | 0 |
| 2024-01-18 | 3.878 | 3.878 | 3.878 | 3.878 | 3.878 | 100 |
| 2024-01-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,200 |
| 2024-01-16 | 4.218 | 4.218 | 4.218 | 4.218 | 4.218 | 0 |
| 2024-01-15 | 4.218 | 4.218 | 4.218 | 4.218 | 4.218 | 0 |
| 2024-01-12 | 4.355 | 4.355 | 4.218 | 4.218 | 4.218 | 200 |
| 2024-01-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2024-01-10 | 4.120 | 4.120 | 4.072 | 4.072 | 4.072 | 190 |
| 2024-01-09 | 4.052 | 4.052 | 4.052 | 4.052 | 4.052 | 0 |
| 2024-01-08 | 4.052 | 4.052 | 4.052 | 4.052 | 4.052 | 900 |
| 2024-01-05 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2024-01-04 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 100 |
| 2024-01-03 | 4.122 | 4.206 | 4.122 | 4.166 | 4.166 | 3,150 |
| 2024-01-02 | 4.364 | 4.367 | 4.364 | 4.367 | 4.367 | 188 |
| 2023-12-29 | 4.181 | 4.200 | 4.115 | 4.198 | 4.198 | 2,200 |
| 2023-12-28 | 4.104 | 4.265 | 4.074 | 4.265 | 4.265 | 976 |
| 2023-12-27 | 3.921 | 3.921 | 3.921 | 3.921 | 3.921 | 0 |
| 2023-12-22 | 3.810 | 3.921 | 3.810 | 3.921 | 3.921 | 5,525 |
| 2023-12-21 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 0 |
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.