U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 10.740 | 10.966 | 10.710 | 10.846 | 10.846 | 2,304 |
| 2025-05-23 | 10.720 | 10.874 | 10.500 | 10.675 | 10.675 | 4,107 |
| 2025-05-22 | 10.810 | 10.855 | 10.484 | 10.666 | 10.666 | 1,788 |
| 2025-05-21 | 10.850 | 11.239 | 10.760 | 10.787 | 10.787 | 1,207 |
| 2025-05-20 | 10.780 | 10.916 | 10.655 | 10.716 | 10.716 | 2,061 |
| 2025-05-19 | 10.480 | 10.900 | 10.445 | 10.772 | 10.772 | 2,901 |
| 2025-05-16 | 10.150 | 10.336 | 10.150 | 10.251 | 10.251 | 2,315 |
| 2025-05-15 | 10.390 | 10.427 | 10.134 | 10.294 | 10.294 | 924 |
| 2025-05-14 | 10.270 | 10.283 | 9.865 | 10.076 | 10.076 | 1,005 |
| 2025-05-13 | 10.590 | 10.590 | 10.106 | 10.346 | 10.346 | 2,124 |
| 2025-05-12 | 11.550 | 11.550 | 10.216 | 10.276 | 10.276 | 8,544 |
| 2025-05-09 | 10.790 | 11.746 | 10.790 | 11.696 | 11.696 | 5,016 |
| 2025-05-08 | 10.580 | 10.980 | 10.580 | 10.836 | 10.836 | 4,289 |
| 2025-05-07 | 10.480 | 11.100 | 10.365 | 10.856 | 10.856 | 3,759 |
| 2025-05-06 | 10.150 | 10.588 | 9.720 | 10.476 | 10.476 | 4,288 |
| 2025-05-02 | 10.370 | 10.490 | 10.229 | 10.229 | 10.229 | 1,217 |
| 2025-05-01 | 10.770 | 10.873 | 10.056 | 10.206 | 10.206 | 2,422 |
| 2025-04-30 | 10.150 | 10.950 | 10.000 | 10.836 | 10.836 | 3,400 |
| 2025-04-29 | 10.300 | 10.390 | 10.056 | 10.320 | 10.320 | 4,150 |
| 2025-04-28 | 9.620 | 10.136 | 9.605 | 10.036 | 10.036 | 372 |
| 2025-04-25 | 9.660 | 9.768 | 9.400 | 9.542 | 9.542 | 713 |
| 2025-04-24 | 9.630 | 10.110 | 9.630 | 9.843 | 9.843 | 1,542 |
| 2025-04-23 | 9.487 | 9.497 | 9.095 | 9.497 | 9.497 | 1,497 |
| 2025-04-22 | 9.810 | 10.005 | 9.610 | 9.610 | 9.610 | 1,423 |
| 2025-04-17 | 10.400 | 10.505 | 10.070 | 10.110 | 10.110 | 3,723 |
| 2025-04-16 | 10.500 | 10.946 | 10.295 | 10.435 | 10.435 | 8,228 |
| 2025-04-15 | 10.150 | 10.338 | 9.906 | 9.906 | 9.906 | 6,794 |
| 2025-04-14 | 10.750 | 10.750 | 9.970 | 10.180 | 10.180 | 3,551 |
| 2025-04-11 | 10.460 | 10.996 | 10.314 | 10.850 | 10.850 | 10,976 |
| 2025-04-10 | 8.660 | 9.930 | 8.660 | 9.727 | 9.727 | 10,823 |
| 2025-04-09 | 8.080 | 8.535 | 8.080 | 8.371 | 8.371 | 2,231 |
| 2025-04-08 | 8.500 | 8.568 | 8.097 | 8.097 | 8.097 | 2,706 |
| 2025-04-07 | 7.386 | 8.317 | 7.386 | 8.317 | 8.317 | 4,949 |
| 2025-04-04 | 8.540 | 8.623 | 7.953 | 8.258 | 8.258 | 1,413 |
| 2025-04-03 | 9.040 | 9.313 | 8.962 | 9.020 | 9.020 | 4,069 |
| 2025-04-02 | 9.100 | 9.537 | 9.100 | 9.537 | 9.537 | 432 |
| 2025-04-01 | 9.030 | 9.177 | 8.910 | 8.985 | 8.985 | 978 |
| 2025-03-31 | 9.480 | 9.480 | 8.790 | 8.957 | 8.957 | 5,421 |
| 2025-03-28 | 9.650 | 10.062 | 9.400 | 9.447 | 9.447 | 5,104 |
| 2025-03-27 | 9.690 | 9.956 | 9.487 | 9.850 | 9.850 | 6,465 |
| 2025-03-26 | 10.300 | 10.300 | 9.400 | 9.400 | 9.400 | 3,929 |
| 2025-03-25 | 10.270 | 10.587 | 9.992 | 10.004 | 10.004 | 7,313 |
| 2025-03-24 | 10.440 | 10.440 | 9.673 | 10.256 | 10.256 | 10,716 |
| 2025-03-21 | 11.560 | 11.700 | 10.366 | 10.366 | 10.366 | 6,020 |
| 2025-03-20 | 10.420 | 11.720 | 10.420 | 11.396 | 11.396 | 43,123 |
| 2025-03-19 | 9.800 | 10.348 | 9.522 | 10.348 | 10.348 | 6,473 |
| 2025-03-18 | 9.560 | 10.105 | 9.337 | 9.946 | 9.946 | 2,831 |
| 2025-03-17 | 9.050 | 9.489 | 9.050 | 9.489 | 9.489 | 8,378 |
| 2025-03-14 | 9.100 | 9.219 | 8.940 | 9.126 | 9.126 | 3,165 |
| 2025-03-13 | 8.660 | 8.977 | 8.535 | 8.535 | 8.535 | 2,562 |
| 2025-03-12 | 8.640 | 8.805 | 8.560 | 8.783 | 8.783 | 6,449 |
| 2025-03-11 | 8.470 | 8.717 | 8.470 | 8.717 | 8.717 | 1,900 |
| 2025-03-10 | 8.670 | 8.901 | 7.965 | 8.047 | 8.047 | 1,017 |
| 2025-03-07 | 8.550 | 8.703 | 8.550 | 8.620 | 8.620 | 1,178 |
| 2025-03-06 | 8.600 | 8.946 | 8.600 | 8.946 | 8.946 | 31 |
| 2025-03-05 | 8.410 | 8.625 | 8.410 | 8.625 | 8.625 | 479 |
| 2025-03-04 | 7.950 | 8.447 | 7.950 | 8.428 | 8.428 | 1,362 |
| 2025-03-03 | 8.350 | 8.375 | 8.107 | 8.190 | 8.190 | 1,539 |
| 2025-02-28 | 8.203 | 8.211 | 8.203 | 8.211 | 8.211 | 1,535 |
| 2025-02-27 | 8.340 | 8.527 | 8.340 | 8.527 | 8.527 | 286 |
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.