U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 16.140 | 17.500 | 16.140 | 17.070 | 17.070 | 1,678 |
| 2026-05-05 | 16.110 | 16.570 | 16.030 | 16.100 | 16.100 | 516 |
| 2026-05-04 | 15.960 | 16.470 | 15.870 | 16.090 | 16.090 | 2,043 |
| 2026-05-01 | 16.180 | 16.971 | 16.180 | 16.550 | 16.550 | 1,310 |
| 2026-04-30 | 16.180 | 16.627 | 15.900 | 16.330 | 16.330 | 113 |
| 2026-04-29 | 16.250 | 16.250 | 15.178 | 15.709 | 15.709 | 3,282 |
| 2026-04-28 | 16.170 | 16.300 | 15.800 | 16.240 | 16.240 | 4,036 |
| 2026-04-27 | 16.310 | 16.430 | 16.000 | 16.270 | 16.270 | 613 |
| 2026-04-24 | 16.390 | 16.657 | 16.100 | 16.260 | 16.260 | 5,610 |
| 2026-04-23 | 16.970 | 16.970 | 16.000 | 16.031 | 16.031 | 158 |
| 2026-04-22 | 16.690 | 16.690 | 16.120 | 16.526 | 16.526 | 668 |
| 2026-04-21 | 17.100 | 17.100 | 16.230 | 16.230 | 16.230 | 263 |
| 2026-04-20 | 17.300 | 17.490 | 16.900 | 17.050 | 17.050 | 779 |
| 2026-04-17 | 16.900 | 17.880 | 16.900 | 17.540 | 17.540 | 3,318 |
| 2026-04-16 | 16.988 | 17.200 | 16.830 | 16.958 | 16.958 | 823 |
| 2026-04-15 | 16.550 | 17.344 | 16.550 | 16.930 | 16.930 | 3,750 |
| 2026-04-14 | 15.630 | 16.440 | 15.630 | 16.135 | 16.135 | 6,069 |
| 2026-04-13 | 15.500 | 15.580 | 15.090 | 15.490 | 15.490 | 5,177 |
| 2026-04-10 | 14.900 | 15.220 | 14.400 | 15.000 | 15.000 | 203 |
| 2026-04-09 | 14.660 | 15.060 | 14.290 | 14.900 | 14.900 | 419 |
| 2026-04-08 | 14.690 | 15.500 | 14.050 | 14.760 | 14.760 | 6,928 |
| 2026-04-07 | 15.380 | 15.640 | 12.210 | 14.270 | 14.270 | 6,575 |
| 2026-04-02 | 15.310 | 16.245 | 14.990 | 15.920 | 15.920 | 5,114 |
| 2026-04-01 | 15.440 | 16.090 | 15.400 | 15.750 | 15.750 | 6,282 |
| 2026-03-31 | 14.440 | 15.400 | 14.150 | 14.956 | 14.956 | 14,163 |
| 2026-03-30 | 14.450 | 14.450 | 14.010 | 14.110 | 14.110 | 2,804 |
| 2026-03-27 | 13.720 | 14.280 | 13.600 | 14.140 | 14.140 | 429 |
| 2026-03-26 | 14.240 | 14.240 | 13.600 | 13.804 | 13.804 | 1,165 |
| 2026-03-25 | 14.830 | 15.010 | 14.386 | 14.500 | 14.500 | 1,719 |
| 2026-03-24 | 14.560 | 14.560 | 13.900 | 14.410 | 14.410 | 1,415 |
| 2026-03-23 | 13.650 | 14.670 | 13.360 | 14.494 | 14.494 | 2,163 |
| 2026-03-20 | 15.000 | 15.000 | 13.990 | 13.990 | 13.990 | 1,544 |
| 2026-03-19 | 15.380 | 15.540 | 14.350 | 14.670 | 14.670 | 3,498 |
| 2026-03-18 | 16.410 | 16.410 | 15.526 | 15.526 | 15.526 | 6,224 |
| 2026-03-17 | 17.790 | 17.790 | 16.210 | 16.490 | 16.490 | 2,223 |
| 2026-03-16 | 16.650 | 17.510 | 16.110 | 17.300 | 17.300 | 2,898 |
| 2026-03-13 | 17.700 | 17.740 | 16.580 | 16.840 | 16.840 | 315 |
| 2026-03-12 | 18.010 | 18.220 | 17.500 | 17.810 | 17.810 | 3,393 |
| 2026-03-11 | 18.290 | 18.340 | 17.303 | 17.640 | 17.640 | 699 |
| 2026-03-10 | 17.800 | 18.360 | 17.570 | 18.222 | 18.222 | 870 |
| 2026-03-09 | 17.200 | 17.440 | 16.300 | 17.293 | 17.293 | 5,201 |
| 2026-03-06 | 18.590 | 18.590 | 17.300 | 17.520 | 17.520 | 601 |
| 2026-03-05 | 19.020 | 19.510 | 17.700 | 17.840 | 17.840 | 1,251 |
| 2026-03-04 | 20.010 | 20.010 | 18.508 | 19.050 | 19.050 | 409 |
| 2026-03-03 | 20.010 | 20.010 | 18.110 | 18.878 | 18.878 | 2,487 |
| 2026-03-02 | 23.040 | 23.300 | 19.852 | 20.190 | 20.190 | 9,248 |
| 2026-02-27 | 19.580 | 21.350 | 19.580 | 21.059 | 21.059 | 4,592 |
| 2026-02-26 | 18.450 | 19.620 | 18.450 | 19.620 | 19.620 | 766 |
| 2026-02-25 | 18.390 | 18.390 | 18.100 | 18.220 | 18.220 | 2,066 |
| 2026-02-24 | 17.585 | 18.310 | 17.585 | 17.880 | 17.880 | 1,874 |
| 2026-02-23 | 17.900 | 19.220 | 17.800 | 18.630 | 18.630 | 4,580 |
| 2026-02-20 | 17.400 | 17.830 | 17.150 | 17.700 | 17.700 | 678 |
| 2026-02-19 | 16.230 | 17.200 | 16.040 | 17.050 | 17.050 | 361 |
| 2026-02-18 | 16.500 | 16.633 | 16.170 | 16.330 | 16.330 | 1,627 |
| 2026-02-17 | 16.090 | 16.090 | 15.220 | 16.090 | 16.090 | 1,137 |
| 2026-02-16 | 16.253 | 16.253 | 16.253 | 16.253 | 16.253 | 0 |
| 2026-02-13 | 16.270 | 16.400 | 15.500 | 16.253 | 16.253 | 1,954 |
| 2026-02-12 | 16.760 | 17.240 | 15.900 | 16.065 | 16.065 | 2,468 |
| 2026-02-11 | 17.650 | 17.840 | 16.770 | 17.010 | 17.010 | 804 |
| 2026-02-10 | 17.210 | 17.800 | 17.210 | 17.430 | 17.430 | 296 |
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.