U.S. Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	17.230	17.510	17.080	17.490	17.490	2,578
2026-02-06	15.990	16.990	15.990	16.883	16.883	2,588
2026-02-05	17.490	17.490	16.480	16.710	16.710	1,250
2026-02-04	17.700	18.250	16.900	17.133	17.133	2,987
2026-02-03	18.190	18.190	17.000	17.200	17.200	2,148
2026-02-02	17.070	17.900	17.030	17.106	17.106	3,169
2026-01-30	19.080	19.500	17.370	17.814	17.814	7,301
2026-01-29	20.270	21.050	19.330	19.932	19.932	2,368
2026-01-28	22.100	22.340	19.620	19.877	19.877	2,824
2026-01-27	21.482	21.951	20.850	21.513	21.513	4,675
2026-01-26	23.840	23.840	21.429	21.920	21.920	4,520
2026-01-23	21.000	22.381	20.990	22.110	22.110	3,547
2026-01-22	19.640	20.690	19.220	20.690	20.690	1,566
2026-01-21	20.430	20.520	19.193	19.288	19.288	3,184
2026-01-20	19.570	20.600	19.570	20.252	20.252	3,611
2026-01-19	19.630	19.630	19.630	19.630	19.630	0
2026-01-16	20.590	20.590	18.910	19.630	19.630	2,792
2026-01-15	20.100	20.588	19.858	20.540	20.540	873
2026-01-14	20.620	20.620	19.368	20.000	20.000	3,797
2026-01-13	20.570	20.570	19.520	19.580	19.580	4,116
2026-01-12	20.500	20.515	20.060	20.345	20.345	2,700
2026-01-09	20.820	20.820	19.903	19.903	19.903	649
2026-01-08	20.090	20.382	19.860	20.368	20.368	596
2026-01-07	19.820	20.142	19.700	20.020	20.020	536
2026-01-06	19.246	19.470	18.983	19.470	19.470	1,772
2026-01-05	19.120	19.682	18.973	19.292	19.292	2,189
2026-01-02	19.640	19.640	18.300	18.300	18.300	2,422
2025-12-31	19.500	19.722	19.288	19.722	19.722	742
2025-12-30	20.300	20.610	19.310	19.824	19.824	2,147
2025-12-29	21.560	22.360	19.938	20.490	20.490	5,217
2025-12-24	21.800	22.385	21.448	22.385	22.385	2,690
2025-12-23	20.000	23.435	18.950	22.912	22.912	45,258
2025-12-22	19.210	20.499	19.210	20.326	20.326	1,954
2025-12-19	17.000	18.828	17.000	18.681	18.681	4,254
2025-12-18	16.977	17.003	16.977	17.003	17.003	572
2025-12-17	17.260	17.703	17.260	17.275	17.275	337
2025-12-16	16.980	17.461	16.980	17.177	17.177	1,772
2025-12-15	17.800	17.800	17.113	17.113	17.113	41
2025-12-12	17.340	17.783	17.007	17.404	17.404	4,541
2025-12-11	16.510	16.948	16.510	16.937	16.937	3,646
2025-12-10	17.200	17.480	17.073	17.073	17.073	2,415
2025-12-09	16.730	17.233	16.730	17.023	17.023	191
2025-12-08	16.700	16.733	16.555	16.673	16.673	310
2025-12-05	17.250	17.360	16.700	16.775	16.775	567
2025-12-04	17.340	17.343	17.027	17.303	17.303	527
2025-12-03	16.850	17.200	16.729	17.131	17.131	342
2025-12-02	16.780	16.930	16.505	16.697	16.697	1,288
2025-12-01	17.330	17.413	17.117	17.160	17.160	1,551
2025-11-28	16.480	17.437	16.480	17.360	17.360	3,385
2025-11-27	16.300	16.300	16.300	16.300	16.300	0
2025-11-26	16.100	16.355	16.000	16.300	16.300	2,227
2025-11-25	15.700	15.930	15.456	15.817	15.817	938
2025-11-24	14.670	15.544	14.670	15.544	15.544	1,122
2025-11-21	14.402	14.754	14.250	14.656	14.656	1,281
2025-11-20	15.140	15.484	14.696	14.696	14.696	1,292
2025-11-19	15.770	15.900	15.286	15.526	15.526	1,610
2025-11-18	14.920	15.500	14.920	15.500	15.500	594
2025-11-17	14.750	14.923	14.750	14.916	14.916	1,478
2025-11-14	14.602	14.985	14.520	14.974	14.974	528
2025-11-13	15.925	15.970	15.086	15.086	15.086	3,058

← NewerPage 4 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.