U.S. Gold Corp. (FRA:DTUR)
Germany
· Delayed Price · Currency is EUR 14.70
+0.48 (3.38%)
At close: Dec 4, 2025
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.82% | - |
| Dec 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.38% | - |
| Dec 3, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.84% | - |
| Dec 2, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.71% | - |
| Dec 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.54% | - |
| Nov 28, 2025 | 14.04 | 14.82 | 14.04 | 14.82 | 14.82 | 5.86% | 200 |
| Nov 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.89% | - |
| Nov 26, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.48% | - |
| Nov 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 7.12% | - |
| Nov 24, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.94% | - |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.63% | - |
| Nov 20, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | - |
| Nov 19, 2025 | 13.24 | 13.36 | 13.24 | 13.28 | 13.28 | 4.90% | 710 |
| Nov 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.16% | - |
| Nov 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.01% | - |
| Nov 14, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -4.43% | - |
| Nov 13, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 3.20% | - |
| Nov 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.94% | - |
| Nov 11, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.90% | - |
| Nov 10, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 5.91% | - |
| Nov 7, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.11% | - |
| Nov 6, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | - |
| Nov 5, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -3.51% | - |
| Nov 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% | - |
| Nov 3, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.05% | - |
| Oct 31, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -3.07% | - |
| Oct 30, 2025 | 12.98 | 13.70 | 12.98 | 13.70 | 13.70 | 2.24% | 800 |
| Oct 29, 2025 | 13.18 | 13.60 | 13.18 | 13.40 | 13.40 | 0.30% | 725 |
| Oct 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -3.88% | - |
| Oct 27, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -4.92% | 1,330 |
| Oct 24, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -5.31% | - |
| Oct 23, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 5.61% | - |
| Oct 22, 2025 | 14.90 | 14.92 | 14.62 | 14.62 | 14.62 | -9.31% | 287 |
| Oct 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 7.75% | - |
| Oct 20, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.97% | - |
| Oct 17, 2025 | 15.30 | 15.30 | 15.26 | 15.26 | 15.26 | -0.78% | 105 |
| Oct 16, 2025 | 15.60 | 15.60 | 15.38 | 15.38 | 15.38 | -4.11% | 1,200 |
| Oct 15, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 3.35% | - |
| Oct 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 3.05% | - |
| Oct 13, 2025 | 15.36 | 15.36 | 15.06 | 15.06 | 15.06 | 2.03% | 528 |
| Oct 10, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -7.29% | - |
| Oct 9, 2025 | 15.82 | 15.92 | 15.82 | 15.92 | 15.92 | -0.87% | 5 |
| Oct 8, 2025 | 15.70 | 16.06 | 15.70 | 16.06 | 16.06 | 4.02% | 10 |
| Oct 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.89% | - |
| Oct 6, 2025 | 15.38 | 16.04 | 15.38 | 15.90 | 15.90 | 14.06% | 704 |
| Oct 3, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.52% | - |
| Oct 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.14% | - |
| Oct 1, 2025 | 13.92 | 14.32 | 13.92 | 14.32 | 14.32 | 7.51% | 700 |
| Sep 30, 2025 | 13.34 | 13.34 | 13.32 | 13.32 | 13.32 | -2.49% | 200 |
| Sep 29, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 3.33% | - |
| Sep 26, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 3.93% | - |
| Sep 25, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -6.06% | - |
| Sep 24, 2025 | 13.36 | 13.66 | 13.36 | 13.54 | 13.54 | -1.02% | 180 |
| Sep 23, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.56% | - |
| Sep 22, 2025 | 13.40 | 14.04 | 13.40 | 14.04 | 14.04 | 4.93% | 235 |
| Sep 19, 2025 | 13.26 | 13.38 | 13.26 | 13.38 | 13.38 | 6.36% | 100 |
| Sep 18, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.45% | - |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.74% | - |
| Sep 16, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -8.15% | - |
| Sep 15, 2025 | 13.38 | 13.74 | 13.38 | 13.74 | 13.74 | 0.88% | 500 |
| Sep 12, 2025 | 12.96 | 13.62 | 12.96 | 13.62 | 13.62 | 11.46% | 100 |
| Sep 11, 2025 | 11.94 | 12.22 | 11.94 | 12.22 | 12.22 | 12.52% | 100 |
| Sep 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% | - |
| Sep 9, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.50% | - |
| Sep 8, 2025 | 10.36 | 10.68 | 10.36 | 10.68 | 10.68 | 0.19% | 200 |
| Sep 5, 2025 | 10.60 | 10.66 | 10.60 | 10.66 | 10.66 | -3.62% | 610 |
| Sep 4, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -4.49% | - |
| Sep 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 4.14% | - |
| Sep 2, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% | - |
| Sep 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.73% | - |
| Aug 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.13% | - |
| Aug 28, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% | - |
| Aug 27, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 9.41% | - |
| Aug 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.54% | - |
| Aug 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4.54% | - |
| Aug 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 6.79% | - |
| Aug 21, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 5.10% | - |
| Aug 20, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -7.05% | - |
| Aug 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.63% | - |
| Aug 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.14% | - |
| Aug 15, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.24% | - |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% | - |
| Aug 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.75% | - |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Aug 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Aug 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.56% | - |
| Aug 6, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.73% | - |
| Aug 5, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 8.94% | 65 |
| Aug 4, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.12% | - |
| Aug 1, 2025 | 8.81 | 9.22 | 8.81 | 9.22 | 9.22 | 0.22% | 270 |
| Jul 31, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -3.87% | 55 |
| Jul 30, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.06% | - |
| Jul 29, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.07% | - |
| Jul 28, 2025 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | 2.22% | 200 |
| Jul 25, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.75% | - |
| Jul 24, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.59% | - |
| Jul 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.63% | - |
| Jul 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.62% | - |
| Jul 21, 2025 | 9.51 | 9.74 | 9.51 | 9.74 | 9.74 | 1.78% | 250 |