U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 8.237 | 8.247 | 8.237 | 8.247 | 8.247 | 407 |
| 2025-02-25 | 7.910 | 7.910 | 7.753 | 7.867 | 7.867 | 3,064 |
| 2025-02-24 | 8.530 | 8.530 | 8.352 | 8.460 | 8.460 | 662 |
| 2025-02-21 | 8.900 | 8.900 | 8.475 | 8.687 | 8.687 | 2,850 |
| 2025-02-20 | 9.179 | 9.179 | 8.810 | 8.980 | 8.980 | 1,099 |
| 2025-02-19 | 8.930 | 9.813 | 8.930 | 9.277 | 9.277 | 6,677 |
| 2025-02-18 | 8.960 | 9.200 | 8.558 | 8.558 | 8.558 | 6,591 |
| 2025-02-17 | 9.281 | 9.281 | 9.281 | 9.281 | 9.281 | 0 |
| 2025-02-14 | 9.596 | 9.596 | 9.189 | 9.281 | 9.281 | 1,296 |
| 2025-02-13 | 9.550 | 9.550 | 8.943 | 9.255 | 9.255 | 1,873 |
| 2025-02-12 | 9.110 | 9.597 | 9.000 | 9.475 | 9.475 | 5,257 |
| 2025-02-11 | 9.500 | 9.500 | 8.710 | 9.246 | 9.246 | 5,908 |
| 2025-02-10 | 9.348 | 9.348 | 8.503 | 8.503 | 8.503 | 802 |
| 2025-02-07 | 9.050 | 9.235 | 8.875 | 8.875 | 8.875 | 702 |
| 2025-02-06 | 9.230 | 9.358 | 8.663 | 8.878 | 8.878 | 5,282 |
| 2025-02-05 | 9.020 | 9.591 | 8.933 | 9.350 | 9.350 | 5,954 |
| 2025-02-04 | 7.900 | 8.408 | 7.815 | 8.408 | 8.408 | 3,058 |
| 2025-02-03 | 7.390 | 8.000 | 7.390 | 7.840 | 7.840 | 4,957 |
| 2025-01-31 | 7.500 | 7.500 | 7.437 | 7.473 | 7.473 | 219 |
| 2025-01-30 | 7.370 | 7.563 | 7.312 | 7.487 | 7.487 | 849 |
| 2025-01-29 | 7.400 | 7.537 | 7.324 | 7.367 | 7.367 | 633 |
| 2025-01-28 | 7.150 | 7.385 | 7.108 | 7.348 | 7.348 | 1,322 |
| 2025-01-27 | 7.300 | 7.300 | 7.106 | 7.200 | 7.200 | 551 |
| 2025-01-24 | 7.460 | 7.460 | 7.260 | 7.288 | 7.288 | 549 |
| 2025-01-23 | 7.500 | 7.500 | 7.070 | 7.129 | 7.129 | 1,865 |
| 2025-01-22 | 7.048 | 7.297 | 7.023 | 7.297 | 7.297 | 664 |
| 2025-01-21 | 6.737 | 6.768 | 6.700 | 6.750 | 6.750 | 544 |
| 2025-01-20 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-01-17 | 7.250 | 7.250 | 6.805 | 6.805 | 6.805 | 827 |
| 2025-01-16 | 7.180 | 7.180 | 6.998 | 7.128 | 7.128 | 2,049 |
| 2025-01-15 | 6.600 | 7.077 | 6.600 | 7.008 | 7.008 | 355 |
| 2025-01-14 | 6.380 | 6.438 | 6.362 | 6.362 | 6.362 | 495 |
| 2025-01-13 | 6.260 | 6.271 | 6.225 | 6.271 | 6.271 | 94 |
| 2025-01-10 | 6.350 | 6.350 | 6.158 | 6.210 | 6.210 | 343 |
| 2025-01-09 | 6.187 | 6.187 | 6.187 | 6.187 | 6.187 | 0 |
| 2025-01-08 | 5.930 | 6.190 | 5.930 | 6.187 | 6.187 | 83 |
| 2025-01-07 | 6.000 | 6.115 | 5.898 | 5.918 | 5.918 | 2,413 |
| 2025-01-06 | 6.190 | 6.245 | 5.969 | 5.999 | 5.999 | 972 |
| 2025-01-03 | 6.310 | 6.310 | 6.140 | 6.248 | 6.248 | 426 |
| 2025-01-02 | 6.130 | 6.238 | 6.130 | 6.238 | 6.238 | 776 |
| 2024-12-31 | 6.390 | 6.390 | 6.062 | 6.062 | 6.062 | 191 |
| 2024-12-30 | 6.680 | 6.680 | 6.380 | 6.408 | 6.408 | 626 |
| 2024-12-27 | 6.700 | 6.700 | 6.645 | 6.645 | 6.645 | 571 |
| 2024-12-24 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 20 |
| 2024-12-23 | 6.510 | 6.635 | 6.400 | 6.512 | 6.512 | 312 |
| 2024-12-20 | 6.380 | 6.655 | 6.380 | 6.648 | 6.648 | 815 |
| 2024-12-19 | 6.500 | 6.500 | 6.302 | 6.345 | 6.345 | 3,054 |
| 2024-12-18 | 6.815 | 6.853 | 6.790 | 6.790 | 6.790 | 1,320 |
| 2024-12-17 | 6.590 | 6.709 | 6.575 | 6.683 | 6.683 | 1,565 |
| 2024-12-16 | 6.960 | 6.960 | 6.712 | 6.793 | 6.793 | 3,142 |
| 2024-12-13 | 7.330 | 7.330 | 7.040 | 7.040 | 7.040 | 335 |
| 2024-12-12 | 7.050 | 7.364 | 7.050 | 7.364 | 7.364 | 1,500 |
| 2024-12-11 | 7.120 | 7.227 | 7.107 | 7.107 | 7.107 | 1,956 |
| 2024-12-10 | 7.380 | 7.545 | 7.108 | 7.108 | 7.108 | 2,425 |
| 2024-12-09 | 7.530 | 7.555 | 7.287 | 7.287 | 7.287 | 3,558 |
| 2024-12-06 | 7.640 | 7.678 | 7.380 | 7.380 | 7.380 | 994 |
| 2024-12-05 | 7.942 | 7.942 | 7.573 | 7.673 | 7.673 | 1,509 |
| 2024-12-04 | 8.030 | 8.060 | 7.978 | 7.997 | 7.997 | 1,061 |
| 2024-12-03 | 8.000 | 8.050 | 7.945 | 8.017 | 8.017 | 1,274 |
| 2024-12-02 | 7.760 | 8.118 | 7.720 | 7.981 | 7.981 | 2,143 |
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.