U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 4.307 | 4.307 | 4.307 | 4.307 | 4.307 | 0 |
| 2023-07-03 | 4.330 | 4.330 | 4.307 | 4.307 | 4.307 | 506 |
| 2023-06-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2023-06-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2023-06-28 | 4.242 | 4.242 | 4.242 | 4.242 | 4.242 | 0 |
| 2023-06-27 | 4.242 | 4.242 | 4.242 | 4.242 | 4.242 | 0 |
| 2023-06-26 | 4.242 | 4.242 | 4.242 | 4.242 | 4.242 | 0 |
| 2023-06-23 | 4.548 | 4.548 | 4.242 | 4.242 | 4.242 | 1,200 |
| 2023-06-22 | 4.552 | 4.825 | 4.530 | 4.825 | 4.825 | 1,805 |
| 2023-06-21 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-20 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-19 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-16 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-15 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-14 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-13 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-12 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-09 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-08 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-07 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2023-06-06 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 805 |
| 2023-06-05 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-06-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,000 |
| 2023-06-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-05-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-05-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-05-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-05-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,000 |
| 2023-05-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-05-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-05-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-05-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-05-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 300 |
| 2023-05-17 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-05-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-05-15 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-05-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 600 |
| 2023-05-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-05-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-05-03 | 3.838 | 3.850 | 3.838 | 3.840 | 3.840 | 350 |
| 2023-05-02 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 0 |
| 2023-04-28 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 0 |
| 2023-04-27 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 632 |
| 2023-04-26 | 4.475 | 4.475 | 4.475 | 4.475 | 4.475 | 0 |
| 2023-04-25 | 4.475 | 4.475 | 4.475 | 4.475 | 4.475 | 0 |
| 2023-04-24 | 4.580 | 4.580 | 4.475 | 4.475 | 4.475 | 430 |
| 2023-04-21 | 4.986 | 4.986 | 4.986 | 4.986 | 4.986 | 0 |
| 2023-04-20 | 4.700 | 4.986 | 4.700 | 4.986 | 4.986 | 150 |
| 2023-04-19 | 4.585 | 4.608 | 4.585 | 4.608 | 4.608 | 179 |
| 2023-04-18 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,200 |
| 2023-04-17 | 4.904 | 4.904 | 4.904 | 4.904 | 4.904 | 0 |
| 2023-04-14 | 4.238 | 4.238 | 4.238 | 4.238 | 4.238 | 100 |
| 2023-04-13 | 4.976 | 5.076 | 4.976 | 5.076 | 5.076 | 300 |
| 2023-04-12 | 5.293 | 5.293 | 5.293 | 5.293 | 5.293 | 0 |
| 2023-04-11 | 5.298 | 5.298 | 5.293 | 5.293 | 5.293 | 600 |
| 2023-04-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 503 |
| 2023-04-05 | 6.511 | 6.511 | 6.306 | 6.306 | 6.306 | 232 |
| 2023-04-04 | 7.320 | 7.320 | 7.042 | 7.042 | 7.042 | 2,150 |
| 2023-04-03 | 6.688 | 6.900 | 6.688 | 6.900 | 6.900 | 1,100 |
| 2023-03-31 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 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.