U.S. Gold Corp. historical data

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

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

← NewerPage 3 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.