U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 0 |
| 2023-12-19 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 0 |
| 2023-12-18 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 0 |
| 2023-12-15 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 0 |
| 2023-12-14 | 3.695 | 3.746 | 3.695 | 3.725 | 3.725 | 977 |
| 2023-12-13 | 3.557 | 3.557 | 3.557 | 3.557 | 3.557 | 0 |
| 2023-12-12 | 3.557 | 3.557 | 3.557 | 3.557 | 3.557 | 0 |
| 2023-12-11 | 3.557 | 3.557 | 3.557 | 3.557 | 3.557 | 500 |
| 2023-12-08 | 3.660 | 3.660 | 3.620 | 3.652 | 3.652 | 563 |
| 2023-12-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-12-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 100 |
| 2023-12-05 | 3.710 | 3.710 | 3.680 | 3.680 | 3.680 | 660 |
| 2023-12-04 | 3.846 | 4.034 | 3.799 | 3.942 | 3.942 | 6,149 |
| 2023-12-01 | 3.579 | 3.579 | 3.563 | 3.565 | 3.565 | 2,058 |
| 2023-11-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 150 |
| 2023-11-28 | 3.424 | 3.424 | 3.424 | 3.424 | 3.424 | 100 |
| 2023-11-27 | 3.437 | 3.437 | 3.437 | 3.437 | 3.437 | 320 |
| 2023-11-24 | 3.334 | 3.334 | 3.334 | 3.334 | 3.334 | 150 |
| 2023-11-23 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2023-11-22 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2023-11-21 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 700 |
| 2023-11-20 | 3.298 | 3.298 | 3.292 | 3.292 | 3.292 | 800 |
| 2023-11-17 | 3.390 | 3.390 | 3.379 | 3.379 | 3.379 | 505 |
| 2023-11-16 | 3.465 | 3.500 | 3.465 | 3.500 | 3.500 | 350 |
| 2023-11-15 | 3.238 | 3.238 | 3.238 | 3.238 | 3.238 | 0 |
| 2023-11-14 | 3.238 | 3.238 | 3.238 | 3.238 | 3.238 | 100 |
| 2023-11-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2023-11-10 | 3.092 | 3.100 | 3.090 | 3.090 | 3.090 | 1,004 |
| 2023-11-09 | 3.391 | 3.391 | 3.391 | 3.391 | 3.391 | 656 |
| 2023-11-08 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2023-11-07 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2023-11-06 | 3.500 | 3.510 | 3.490 | 3.510 | 3.510 | 1,465 |
| 2023-11-03 | 3.430 | 3.430 | 3.390 | 3.421 | 3.421 | 861 |
| 2023-11-02 | 3.290 | 3.290 | 3.262 | 3.262 | 3.262 | 700 |
| 2023-11-01 | 3.386 | 3.386 | 3.386 | 3.386 | 3.386 | 430 |
| 2023-10-31 | 3.437 | 3.437 | 3.437 | 3.437 | 3.437 | 345 |
| 2023-10-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,395 |
| 2023-10-27 | 3.279 | 3.319 | 3.279 | 3.319 | 3.319 | 1,084 |
| 2023-10-26 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 100 |
| 2023-10-25 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 0 |
| 2023-10-24 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 50 |
| 2023-10-23 | 3.518 | 3.518 | 3.518 | 3.518 | 3.518 | 0 |
| 2023-10-20 | 3.518 | 3.518 | 3.504 | 3.518 | 3.518 | 688 |
| 2023-10-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-02 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 560 |
| 2023-09-29 | 3.056 | 3.056 | 3.056 | 3.056 | 3.056 | 0 |
| 2023-09-28 | 3.056 | 3.056 | 3.056 | 3.056 | 3.056 | 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.