U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 7.970 | 7.970 | 7.303 | 7.662 | 7.662 | 6,168 |
| 2024-11-28 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2024-11-27 | 8.400 | 8.549 | 8.300 | 8.360 | 8.360 | 2,019 |
| 2024-11-26 | 7.640 | 8.054 | 7.630 | 7.790 | 7.790 | 1,330 |
| 2024-11-25 | 7.880 | 7.880 | 7.380 | 7.500 | 7.500 | 5,385 |
| 2024-11-22 | 7.955 | 8.068 | 7.857 | 8.068 | 8.068 | 2,232 |
| 2024-11-21 | 7.850 | 8.127 | 7.850 | 7.963 | 7.963 | 2,331 |
| 2024-11-20 | 8.300 | 8.300 | 7.640 | 7.857 | 7.857 | 5,408 |
| 2024-11-19 | 7.845 | 8.392 | 7.733 | 8.243 | 8.243 | 4,059 |
| 2024-11-18 | 7.238 | 8.207 | 7.238 | 7.857 | 7.857 | 32,177 |
| 2024-11-15 | 6.340 | 6.848 | 6.340 | 6.722 | 6.722 | 3,845 |
| 2024-11-14 | 6.015 | 6.273 | 6.010 | 6.198 | 6.198 | 290 |
| 2024-11-13 | 6.068 | 6.120 | 5.958 | 5.958 | 5.958 | 522 |
| 2024-11-12 | 5.760 | 5.829 | 5.760 | 5.765 | 5.765 | 2,387 |
| 2024-11-11 | 6.072 | 6.150 | 5.681 | 5.828 | 5.828 | 2,609 |
| 2024-11-08 | 6.456 | 6.456 | 6.148 | 6.180 | 6.180 | 1,812 |
| 2024-11-07 | 6.195 | 6.450 | 6.195 | 6.352 | 6.352 | 736 |
| 2024-11-06 | 5.968 | 6.098 | 5.900 | 6.088 | 6.088 | 1,106 |
| 2024-11-05 | 6.350 | 6.350 | 6.241 | 6.241 | 6.241 | 1,441 |
| 2024-11-04 | 6.190 | 6.223 | 6.050 | 6.218 | 6.218 | 2,923 |
| 2024-11-01 | 6.200 | 6.268 | 6.046 | 6.046 | 6.046 | 4,687 |
| 2024-10-31 | 6.290 | 6.290 | 6.037 | 6.138 | 6.138 | 768 |
| 2024-10-30 | 6.410 | 6.410 | 6.357 | 6.377 | 6.377 | 695 |
| 2024-10-29 | 6.190 | 6.448 | 6.150 | 6.400 | 6.400 | 951 |
| 2024-10-28 | 6.000 | 6.085 | 6.000 | 6.085 | 6.085 | 963 |
| 2024-10-25 | 6.080 | 6.180 | 6.080 | 6.100 | 6.100 | 1,574 |
| 2024-10-24 | 6.180 | 6.228 | 6.040 | 6.108 | 6.108 | 3,914 |
| 2024-10-23 | 6.360 | 6.360 | 5.992 | 6.092 | 6.092 | 2,942 |
| 2024-10-22 | 6.400 | 6.430 | 6.350 | 6.430 | 6.430 | 134 |
| 2024-10-21 | 6.550 | 6.750 | 6.262 | 6.262 | 6.262 | 3,785 |
| 2024-10-18 | 6.050 | 6.578 | 6.050 | 6.578 | 6.578 | 545 |
| 2024-10-17 | 5.953 | 5.953 | 5.953 | 5.953 | 5.953 | 0 |
| 2024-10-16 | 6.000 | 6.000 | 5.938 | 5.953 | 5.953 | 159 |
| 2024-10-15 | 5.898 | 5.900 | 5.879 | 5.879 | 5.879 | 427 |
| 2024-10-14 | 5.910 | 5.910 | 5.845 | 5.845 | 5.845 | 358 |
| 2024-10-11 | 5.869 | 6.108 | 5.869 | 5.918 | 5.918 | 320 |
| 2024-10-10 | 5.582 | 5.670 | 5.500 | 5.600 | 5.600 | 1,568 |
| 2024-10-09 | 5.570 | 5.570 | 5.515 | 5.515 | 5.515 | 97 |
| 2024-10-08 | 5.750 | 5.750 | 5.486 | 5.536 | 5.536 | 381 |
| 2024-10-07 | 5.750 | 5.875 | 5.750 | 5.854 | 5.854 | 5,542 |
| 2024-10-04 | 5.768 | 5.768 | 5.768 | 5.768 | 5.768 | 10 |
| 2024-10-03 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 2,000 |
| 2024-10-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 10 |
| 2024-10-01 | 5.795 | 5.795 | 5.758 | 5.758 | 5.758 | 368 |
| 2024-09-30 | 5.750 | 5.750 | 5.602 | 5.742 | 5.742 | 192 |
| 2024-09-27 | 5.770 | 5.770 | 5.592 | 5.592 | 5.592 | 149 |
| 2024-09-26 | 5.718 | 5.719 | 5.718 | 5.719 | 5.719 | 104 |
| 2024-09-25 | 5.928 | 5.928 | 5.712 | 5.712 | 5.712 | 63 |
| 2024-09-24 | 5.900 | 5.955 | 5.802 | 5.832 | 5.832 | 320 |
| 2024-09-23 | 6.060 | 6.060 | 5.853 | 5.853 | 5.853 | 253 |
| 2024-09-20 | 5.690 | 6.028 | 5.690 | 5.888 | 5.888 | 390 |
| 2024-09-19 | 5.570 | 5.653 | 5.570 | 5.653 | 5.653 | 29 |
| 2024-09-18 | 5.598 | 5.598 | 5.588 | 5.588 | 5.588 | 54 |
| 2024-09-17 | 5.913 | 5.931 | 5.755 | 5.755 | 5.755 | 142 |
| 2024-09-16 | 5.860 | 5.860 | 5.708 | 5.708 | 5.708 | 1,321 |
| 2024-09-13 | 5.948 | 6.030 | 5.900 | 6.030 | 6.030 | 540 |
| 2024-09-12 | 5.525 | 5.933 | 5.518 | 5.872 | 5.872 | 9,298 |
| 2024-09-11 | 5.203 | 5.280 | 5.203 | 5.280 | 5.280 | 3 |
| 2024-09-10 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 11 |
| 2024-09-09 | 5.173 | 5.173 | 5.173 | 5.173 | 5.173 | 20 |
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.