U.S. Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	11.220	11.250	10.374	10.374	10.374	3,054
2025-08-18	11.400	11.453	11.080	11.080	11.080	606
2025-08-15	11.530	11.600	11.342	11.406	11.406	247
2025-08-14	11.820	12.060	11.664	11.664	11.664	1,850
2025-08-13	12.330	12.330	11.970	12.156	12.156	1,112
2025-08-12	12.410	12.665	12.305	12.406	12.406	13,571
2025-08-11	12.040	12.370	11.950	12.134	12.134	2,155
2025-08-08	11.870	12.376	11.870	12.000	12.000	2,381
2025-08-07	11.800	12.036	11.514	11.524	11.524	4,966
2025-08-06	11.200	11.416	11.200	11.270	11.270	4,653
2025-08-05	11.250	11.366	11.000	11.000	11.000	4,740
2025-08-04	10.630	11.076	10.630	11.066	11.066	482
2025-08-01	10.260	10.446	10.214	10.271	10.271	1,303
2025-07-31	10.370	10.440	10.144	10.226	10.226	1,492
2025-07-30	10.920	11.088	10.484	10.484	10.484	1,278
2025-07-29	11.110	11.110	11.034	11.076	11.076	1,812
2025-07-28	11.400	11.400	10.718	10.728	10.728	4,225
2025-07-25	11.110	11.586	11.065	11.586	11.586	461
2025-07-24	11.100	11.360	10.769	11.294	11.294	834
2025-07-23	11.450	11.503	11.034	11.048	11.048	1,347
2025-07-22	11.670	11.676	11.495	11.495	11.495	268
2025-07-21	11.260	11.699	11.260	11.699	11.699	5,645
2025-07-18	11.450	11.450	11.168	11.168	11.168	309
2025-07-17	11.300	11.300	10.904	11.256	11.256	6,194
2025-07-16	11.470	11.470	11.024	11.215	11.215	7,883
2025-07-15	12.100	12.221	11.304	11.516	11.516	4,238
2025-07-14	12.290	12.618	12.014	12.080	12.080	6,200
2025-07-11	12.300	12.500	12.200	12.316	12.316	3,269
2025-07-10	12.240	12.446	12.111	12.244	12.244	1,318
2025-07-09	12.240	12.430	11.976	12.144	12.144	4,980
2025-07-08	12.900	12.900	11.835	12.370	12.370	6,194
2025-07-07	12.570	12.876	12.100	12.795	12.795	1,819
2025-07-04	12.490	12.490	12.490	12.490	12.490	0
2025-07-03	12.680	12.785	12.475	12.490	12.490	2,537
2025-07-02	12.560	13.190	12.560	12.805	12.805	4,615
2025-07-01	12.340	12.575	12.000	12.385	12.385	1,243
2025-06-30	12.400	12.400	11.954	12.206	12.206	692
2025-06-27	12.780	12.795	12.011	12.285	12.285	2,406
2025-06-26	12.560	12.846	12.560	12.838	12.838	1,824
2025-06-25	12.860	12.920	12.396	12.645	12.645	1,736
2025-06-24	12.050	12.513	11.712	12.513	12.513	2,106
2025-06-23	12.210	12.466	12.000	12.114	12.114	2,240
2025-06-20	12.270	12.406	11.900	12.178	12.178	919
2025-06-19	12.266	12.266	12.266	12.266	12.266	0
2025-06-18	12.000	12.535	12.000	12.266	12.266	809
2025-06-17	12.750	12.750	12.182	12.226	12.226	1,915
2025-06-16	13.272	13.548	12.859	12.859	12.859	3,408
2025-06-13	13.320	14.033	13.250	13.385	13.385	4,270
2025-06-12	13.610	13.655	13.100	13.180	13.180	2,722
2025-06-11	13.120	13.575	13.120	13.550	13.550	488
2025-06-10	13.756	13.950	13.260	13.307	13.307	1,200
2025-06-09	14.080	14.080	12.800	13.660	13.660	14,456
2025-06-06	13.870	13.908	13.430	13.875	13.875	2,583
2025-06-05	13.590	14.095	13.590	13.873	13.873	10,943
2025-06-04	13.020	13.445	12.655	13.425	13.425	9,591
2025-06-03	12.550	12.693	12.200	12.430	12.430	4,154
2025-06-02	11.900	13.163	11.900	12.286	12.286	4,216
2025-05-30	10.980	11.446	10.875	11.446	11.446	7,527
2025-05-29	11.420	11.420	10.966	10.966	10.966	2,605
2025-05-28	10.990	11.286	10.880	11.060	11.060	5,060

← NewerPage 6 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.