U.S. Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.956 | 11.199 | 10.750 | 10.810 | 10.810 | 1,103 |
| 2026-10-22 | 11.004 | 11.171 | 10.750 | 11.050 | 11.050 | 2,997 |
| 2026-10-21 | 11.510 | 11.660 | 11.308 | 11.308 | 11.308 | 181 |
| 2026-10-20 | 11.200 | 11.360 | 11.000 | 11.180 | 11.180 | 988 |
| 2026-10-19 | 11.960 | 12.220 | 11.310 | 11.317 | 11.317 | 280 |
| 2026-10-16 | 12.126 | 12.440 | 11.910 | 11.940 | 11.940 | 123 |
| 2026-10-15 | 12.040 | 12.290 | 11.790 | 12.040 | 12.040 | 111 |
| 2026-10-14 | 13.340 | 13.360 | 11.750 | 11.760 | 11.760 | 1,445 |
| 2026-10-13 | 13.845 | 14.100 | 13.490 | 13.490 | 13.490 | 364 |
| 2026-10-12 | 13.510 | 13.910 | 13.510 | 13.750 | 13.750 | 30 |
| 2026-10-09 | 14.029 | 14.200 | 13.990 | 13.990 | 13.990 | 249 |
| 2026-10-08 | 13.620 | 14.300 | 13.620 | 13.860 | 13.860 | 1,512 |
| 2026-10-07 | 13.980 | 14.430 | 13.610 | 13.780 | 13.780 | 1,084 |
| 2026-10-06 | 14.270 | 14.600 | 14.100 | 14.540 | 14.540 | 361 |
| 2026-10-05 | 14.470 | 14.890 | 14.140 | 14.220 | 14.220 | 134 |
| 2026-10-02 | 15.250 | 15.250 | 14.260 | 14.470 | 14.470 | 146 |
| 2026-10-01 | 14.720 | 15.250 | 14.720 | 14.810 | 14.810 | 231 |
| 2026-09-30 | 14.720 | 15.140 | 14.720 | 14.870 | 14.870 | 147 |
| 2026-09-29 | 15.170 | 15.170 | 14.660 | 14.751 | 14.751 | 739 |
| 2026-09-28 | 15.050 | 15.500 | 14.790 | 14.930 | 14.930 | 320 |
| 2026-09-25 | 15.684 | 15.700 | 15.170 | 15.461 | 15.461 | 548 |
| 2026-09-24 | 15.524 | 15.680 | 15.300 | 15.410 | 15.410 | 120 |
| 2026-09-23 | 16.150 | 16.150 | 15.414 | 15.540 | 15.540 | 7,344 |
| 2026-09-22 | 15.566 | 16.210 | 15.310 | 16.210 | 16.210 | 601 |
| 2026-09-21 | 15.550 | 15.550 | 15.240 | 15.380 | 15.380 | 318 |
| 2026-09-18 | 15.400 | 15.450 | 15.050 | 15.434 | 15.434 | 1,046 |
| 2026-09-17 | 15.444 | 15.450 | 15.028 | 15.185 | 15.185 | 1,836 |
| 2026-09-16 | 14.970 | 15.350 | 14.970 | 15.160 | 15.160 | 1,016 |
| 2026-09-15 | 15.250 | 15.250 | 14.401 | 14.780 | 14.780 | 890 |
| 2026-09-14 | 15.300 | 15.300 | 14.526 | 15.250 | 15.250 | 421 |
| 2026-09-11 | 15.330 | 15.630 | 15.220 | 15.250 | 15.250 | 381 |
| 2026-09-10 | 15.544 | 15.940 | 15.120 | 15.120 | 15.120 | 492 |
| 2026-09-09 | 16.370 | 16.370 | 15.720 | 16.010 | 16.010 | 18 |
| 2026-09-08 | 16.570 | 16.570 | 15.820 | 16.180 | 16.180 | 242 |
| 2026-09-04 | 15.840 | 16.545 | 15.840 | 16.290 | 16.290 | 1,013 |
| 2026-09-03 | 16.500 | 16.500 | 16.060 | 16.440 | 16.440 | 1,906 |
| 2026-09-02 | 15.300 | 15.790 | 15.268 | 15.790 | 15.790 | 397 |
| 2026-09-01 | 15.466 | 15.820 | 15.150 | 15.440 | 15.440 | 508 |
| 2026-08-31 | 16.440 | 16.440 | 15.551 | 15.840 | 15.840 | 1,254 |
| 2026-08-28 | 16.684 | 17.165 | 15.935 | 16.050 | 16.050 | 1,381 |
| 2026-08-27 | 16.050 | 16.630 | 16.000 | 16.430 | 16.430 | 295 |
| 2026-08-26 | 16.240 | 16.400 | 16.050 | 16.320 | 16.320 | 3,245 |
| 2026-08-25 | 16.210 | 16.340 | 15.960 | 16.220 | 16.220 | 1,121 |
| 2026-08-24 | 16.440 | 16.830 | 15.900 | 16.360 | 16.360 | 2,421 |
| 2026-08-21 | 17.000 | 17.000 | 15.970 | 16.470 | 16.470 | 4,484 |
| 2026-08-20 | 15.794 | 17.240 | 15.776 | 16.580 | 16.580 | 4,272 |
| 2026-08-19 | 15.090 | 15.750 | 15.070 | 15.653 | 15.653 | 599 |
| 2026-08-18 | 14.880 | 14.880 | 14.560 | 14.730 | 14.730 | 435 |
| 2026-08-17 | 14.400 | 15.160 | 14.400 | 14.750 | 14.750 | 930 |
| 2026-08-14 | 14.890 | 15.500 | 14.740 | 14.740 | 14.740 | 268 |
| 2026-08-13 | 15.390 | 15.390 | 14.890 | 15.187 | 15.187 | 707 |
| 2026-08-12 | 15.470 | 15.470 | 15.290 | 15.420 | 15.420 | 1,372 |
| 2026-08-11 | 15.230 | 15.510 | 14.600 | 15.200 | 15.200 | 407 |
| 2026-08-10 | 15.640 | 15.920 | 15.200 | 15.370 | 15.370 | 1,472 |
| 2026-08-07 | 15.510 | 15.880 | 15.400 | 15.530 | 15.530 | 249 |
| 2026-08-06 | 14.810 | 15.390 | 14.810 | 14.930 | 14.930 | 1,550 |
| 2026-08-05 | 14.890 | 15.220 | 14.260 | 14.980 | 14.980 | 841 |
| 2026-08-04 | 14.000 | 14.690 | 14.000 | 14.600 | 14.600 | 966 |
| 2026-08-03 | 13.600 | 13.720 | 13.150 | 13.720 | 13.720 | 789 |
| 2026-07-31 | 13.650 | 13.650 | 12.830 | 13.035 | 13.035 | 1,108 |
Page 1 of 5 · 253 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.