U.S. Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	15.590	15.947	15.590	15.947	15.947	665
2025-11-11	16.040	16.040	15.212	15.434	15.434	543
2025-11-10	15.670	16.000	15.562	15.864	15.864	1,896
2025-11-07	14.650	15.064	14.537	14.856	14.856	532
2025-11-06	14.960	15.080	14.662	14.662	14.662	2,201
2025-11-05	14.850	14.850	14.500	14.646	14.646	938
2025-11-04	14.980	14.980	14.752	14.804	14.804	552
2025-11-03	15.100	15.414	15.040	15.256	15.256	5,132
2025-10-31	15.420	15.678	14.875	15.315	15.315	1,271
2025-10-30	15.370	15.720	15.360	15.574	15.574	335
2025-10-29	15.980	15.980	15.275	15.356	15.356	5,115
2025-10-28	15.500	15.764	15.245	15.696	15.696	4,539
2025-10-27	16.300	16.330	15.506	16.006	16.006	3,580
2025-10-24	17.200	17.300	16.526	16.526	16.526	3,206
2025-10-23	18.150	18.180	17.636	17.795	17.795	1,329
2025-10-22	16.940	17.812	16.940	17.516	17.516	2,999
2025-10-21	17.982	18.170	16.955	17.674	17.674	5,052
2025-10-20	18.000	18.970	17.900	18.797	18.797	8,328
2025-10-17	17.600	17.674	16.800	17.295	17.295	8,744
2025-10-16	18.300	18.300	17.636	18.090	18.090	15,785
2025-10-15	19.040	19.044	17.890	18.094	18.094	6,847
2025-10-14	18.150	18.895	18.000	18.826	18.826	1,970
2025-10-13	18.000	18.780	17.874	18.036	18.036	2,755
2025-10-10	17.560	18.250	17.300	17.500	17.500	6,959
2025-10-09	18.610	18.700	17.322	17.455	17.455	7,058
2025-10-08	18.890	19.010	18.480	18.495	18.495	3,995
2025-10-07	18.650	18.713	18.100	18.100	18.100	3,122
2025-10-06	18.370	18.583	18.027	18.487	18.487	3,592
2025-10-03	16.550	17.804	16.514	17.717	17.717	4,056
2025-10-02	17.100	17.173	16.071	16.590	16.590	3,700
2025-10-01	16.584	17.106	16.584	17.106	17.106	1,031
2025-09-30	15.630	16.254	15.600	16.254	16.254	1,300
2025-09-29	16.500	16.570	15.806	15.806	15.806	5,650
2025-09-26	15.620	16.404	15.620	16.364	16.364	3,642
2025-09-25	15.270	15.834	15.270	15.402	15.402	2,128
2025-09-24	15.970	16.024	15.210	15.364	15.364	7,932
2025-09-23	16.425	16.554	15.965	16.010	16.010	2,374
2025-09-22	16.450	16.500	15.726	16.310	16.310	10,655
2025-09-19	15.890	16.055	15.750	15.994	15.994	1,219
2025-09-18	15.260	15.610	15.220	15.600	15.600	6,137
2025-09-17	14.835	15.714	14.760	15.534	15.534	2,903
2025-09-16	15.170	15.495	14.654	14.670	14.670	4,002
2025-09-15	16.136	16.137	15.195	15.195	15.195	10,393
2025-09-12	15.650	16.334	15.460	15.490	15.490	8,714
2025-09-11	14.160	15.610	14.095	15.326	15.326	12,805
2025-09-10	13.000	13.900	13.000	13.900	13.900	4,713
2025-09-09	13.000	13.000	12.505	12.615	12.615	3,773
2025-09-08	12.830	13.105	12.725	12.835	12.835	1,090
2025-09-05	12.550	12.775	12.394	12.496	12.496	2,279
2025-09-04	13.100	13.100	12.255	12.446	12.446	3,681
2025-09-03	13.800	13.800	13.190	13.190	13.190	2,078
2025-09-02	13.183	13.385	12.934	13.385	13.385	2,345
2025-09-01	13.196	13.196	13.196	13.196	13.196	0
2025-08-29	13.100	13.200	13.100	13.196	13.196	4,035
2025-08-28	13.380	13.485	13.115	13.115	13.115	2,321
2025-08-27	13.250	13.555	13.015	13.079	13.079	4,346
2025-08-26	12.390	13.105	12.190	13.105	13.105	5,050
2025-08-22	11.460	12.585	11.430	12.330	12.330	9,902
2025-08-21	10.890	10.964	10.890	10.964	10.964	1,962
2025-08-20	10.500	10.926	10.500	10.926	10.926	1,683

← NewerPage 5 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.