U.S. Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.420	13.600	13.000	13.440	13.440	91
2026-07-29	12.728	13.000	12.255	12.805	12.805	160
2026-07-28	13.200	13.210	12.530	12.860	12.860	67
2026-07-27	13.600	13.830	13.030	13.290	13.290	183
2026-07-24	13.650	14.000	12.840	13.260	13.260	1,337
2026-07-23	14.290	14.290	13.380	13.470	13.470	571
2026-07-22	14.370	14.400	14.010	14.010	14.010	469
2026-07-21	14.309	14.650	14.260	14.350	14.350	115
2026-07-20	14.760	14.760	14.010	14.120	14.120	230
2026-07-17	14.330	14.400	13.800	14.290	14.290	516
2026-07-16	14.650	15.240	14.091	14.132	14.132	978
2026-07-15	15.670	15.670	14.624	14.960	14.960	254
2026-07-14	15.290	15.670	15.130	15.430	15.430	842
2026-07-13	15.310	15.310	14.680	14.720	14.720	597
2026-07-10	14.790	15.530	14.790	15.090	15.090	393
2026-07-09	14.800	15.240	14.800	15.040	15.040	801
2026-07-08	15.820	15.820	14.590	14.800	14.800	180
2026-07-07	16.010	16.750	15.838	16.240	16.240	402
2026-07-06	16.500	16.940	16.290	16.590	16.590	1,850
2026-07-03	16.250	16.250	16.250	16.250	16.250	0
2026-07-02	16.550	16.660	15.700	16.250	16.250	261
2026-07-01	15.800	15.990	15.320	15.830	15.830	11,039
2026-06-30	15.200	15.510	14.760	15.510	15.510	231
2026-06-29	15.120	15.120	14.520	14.770	14.770	90
2026-06-26	14.429	15.290	14.429	14.800	14.800	152
2026-06-25	14.552	14.640	14.330	14.540	14.540	185
2026-06-24	15.130	15.300	14.200	14.370	14.370	106
2026-06-23	14.890	15.750	14.890	15.720	15.720	1,212
2026-06-22	15.600	15.760	15.470	15.470	15.470	485
2026-06-19	15.790	15.790	15.790	15.790	15.790	0
2026-06-18	16.230	16.630	15.710	15.790	15.790	1,591
2026-06-17	16.180	16.820	16.000	16.320	16.320	1,075
2026-06-16	16.090	16.550	16.030	16.250	16.250	1,680
2026-06-15	15.700	16.680	15.570	16.270	16.270	1,658
2026-06-12	15.450	15.650	15.230	15.260	15.260	396
2026-06-11	14.520	15.230	14.500	14.970	14.970	494
2026-06-10	14.050	14.890	14.050	14.600	14.600	2,586
2026-06-09	14.100	14.592	13.492	14.440	14.440	3,986
2026-06-08	14.270	14.340	13.825	14.060	14.060	6,996
2026-06-05	15.544	15.615	13.920	14.050	14.050	1,307
2026-06-04	15.700	16.220	15.450	15.590	15.590	308
2026-06-03	16.210	16.210	15.160	15.400	15.400	991
2026-06-02	16.010	16.200	15.520	15.850	15.850	2,034
2026-06-01	15.780	16.140	15.270	15.980	15.980	2,439
2026-05-29	15.500	16.493	15.500	16.330	16.330	3,275
2026-05-28	15.250	15.810	14.920	15.810	15.810	1,191
2026-05-27	15.500	15.920	15.220	15.452	15.452	694
2026-05-26	15.640	16.130	15.500	15.970	15.970	1,071
2026-05-22	15.220	15.600	15.200	15.600	15.600	45
2026-05-21	16.010	16.010	15.140	15.420	15.420	50
2026-05-20	14.750	15.520	14.750	15.450	15.450	286
2026-05-19	16.010	16.010	14.730	14.860	14.860	5,726
2026-05-18	16.010	16.240	15.380	15.440	15.440	1,241
2026-05-15	16.710	16.800	15.630	15.990	15.990	811
2026-05-14	17.900	17.900	17.050	17.160	17.160	421
2026-05-13	18.010	18.010	17.100	17.630	17.630	907
2026-05-12	18.100	18.100	17.070	17.190	17.190	7,000
2026-05-11	17.000	18.280	16.990	17.880	17.880	6,728
2026-05-08	16.650	17.200	16.650	17.000	17.000	557
2026-05-07	17.120	17.750	16.800	16.880	16.880	712

← NewerPage 2 of 19 · 1,132 trading daysOlder →

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.