U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
17.22
-0.27 (-1.53%)
Mar 9, 2026, 2:35 PM EDT - Market open
U.S. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.01 | 17.22 | 16.30 | 17.10 | - | -2.23% | 123,357 |
| Mar 6, 2026 | 17.70 | 18.00 | 17.21 | 17.49 | 17.49 | -3.21% | 274,162 |
| Mar 5, 2026 | 18.40 | 18.51 | 17.70 | 18.07 | 18.07 | -3.42% | 213,434 |
| Mar 4, 2026 | 19.15 | 19.41 | 18.51 | 18.71 | 18.71 | -0.69% | 141,887 |
| Mar 3, 2026 | 19.26 | 19.49 | 18.24 | 18.84 | 18.84 | -7.56% | 298,230 |
| Mar 2, 2026 | 21.99 | 22.03 | 19.86 | 20.38 | 20.38 | -6.08% | 464,616 |
| Feb 27, 2026 | 19.95 | 21.74 | 19.68 | 21.70 | 21.70 | 11.45% | 656,312 |
| Feb 26, 2026 | 18.51 | 19.85 | 18.24 | 19.47 | 19.47 | 5.19% | 438,446 |
| Feb 25, 2026 | 18.27 | 18.84 | 18.05 | 18.51 | 18.51 | 3.12% | 297,621 |
| Feb 24, 2026 | 18.10 | 18.20 | 17.50 | 17.95 | 17.95 | -3.03% | 280,147 |
| Feb 23, 2026 | 17.93 | 19.25 | 17.80 | 18.51 | 18.51 | 3.99% | 379,899 |
| Feb 20, 2026 | 17.22 | 17.84 | 16.98 | 17.80 | 17.80 | 2.77% | 257,300 |
| Feb 19, 2026 | 16.20 | 17.42 | 16.10 | 17.32 | 17.32 | 6.91% | 336,504 |
| Feb 18, 2026 | 16.35 | 16.62 | 16.05 | 16.20 | 16.20 | 0.75% | 249,495 |
| Feb 17, 2026 | 15.77 | 16.13 | 15.15 | 16.08 | 16.08 | -0.43% | 250,655 |
| Feb 13, 2026 | 15.81 | 16.41 | 15.75 | 16.15 | 16.15 | 3.46% | 242,077 |
| Feb 12, 2026 | 17.00 | 17.00 | 15.56 | 15.61 | 15.61 | -8.61% | 295,075 |
| Feb 11, 2026 | 17.75 | 17.85 | 16.71 | 17.08 | 17.08 | -1.33% | 225,989 |
| Feb 10, 2026 | 17.53 | 17.72 | 17.27 | 17.31 | 17.31 | -1.65% | 186,258 |
| Feb 9, 2026 | 17.17 | 17.75 | 17.00 | 17.60 | 17.60 | 3.53% | 284,395 |
| Feb 6, 2026 | 16.50 | 17.05 | 16.30 | 17.00 | 17.00 | 5.46% | 355,331 |
| Feb 5, 2026 | 16.53 | 17.06 | 15.91 | 16.12 | 16.12 | -7.25% | 707,443 |
| Feb 4, 2026 | 18.07 | 18.07 | 16.90 | 17.38 | 17.38 | -1.75% | 296,863 |
| Feb 3, 2026 | 17.83 | 18.00 | 17.00 | 17.69 | 17.69 | 4.12% | 392,046 |
| Feb 2, 2026 | 17.50 | 17.87 | 16.88 | 16.99 | 16.99 | -2.02% | 452,352 |
| Jan 30, 2026 | 19.00 | 19.25 | 17.21 | 17.34 | 17.34 | -12.95% | 753,691 |
| Jan 29, 2026 | 20.36 | 20.50 | 19.30 | 19.92 | 19.92 | -1.68% | 401,554 |
| Jan 28, 2026 | 21.87 | 22.35 | 19.73 | 20.26 | 20.26 | -6.07% | 572,906 |
| Jan 27, 2026 | 21.49 | 21.91 | 20.74 | 21.57 | 21.57 | 0.42% | 300,643 |
| Jan 26, 2026 | 23.67 | 23.75 | 21.18 | 21.48 | 21.48 | -4.96% | 808,675 |
| Jan 23, 2026 | 20.99 | 22.82 | 20.84 | 22.60 | 22.60 | 9.76% | 669,789 |
| Jan 22, 2026 | 19.22 | 20.87 | 19.22 | 20.59 | 20.59 | 7.02% | 519,123 |
| Jan 21, 2026 | 20.50 | 20.57 | 19.01 | 19.24 | 19.24 | -4.42% | 365,208 |
| Jan 20, 2026 | 19.83 | 20.72 | 19.81 | 20.13 | 20.13 | 2.91% | 387,687 |
| Jan 16, 2026 | 19.90 | 19.90 | 18.91 | 19.56 | 19.56 | -2.44% | 242,077 |
| Jan 15, 2026 | 20.10 | 20.60 | 19.71 | 20.05 | 20.05 | -1.04% | 191,869 |
| Jan 14, 2026 | 19.73 | 20.31 | 19.30 | 20.26 | 20.26 | 2.74% | 323,741 |
| Jan 13, 2026 | 20.48 | 20.49 | 19.50 | 19.72 | 19.72 | -2.71% | 286,440 |
| Jan 12, 2026 | 20.06 | 20.58 | 20.06 | 20.27 | 20.27 | 3.16% | 280,732 |
| Jan 9, 2026 | 20.82 | 20.91 | 19.64 | 19.65 | 19.65 | -4.98% | 282,857 |
| Jan 8, 2026 | 20.00 | 20.94 | 19.51 | 20.68 | 20.68 | 2.17% | 318,500 |
| Jan 7, 2026 | 19.79 | 20.41 | 19.38 | 20.24 | 20.24 | 2.17% | 390,079 |
| Jan 6, 2026 | 19.21 | 20.11 | 18.76 | 19.81 | 19.81 | 4.65% | 449,052 |
| Jan 5, 2026 | 19.06 | 19.71 | 18.80 | 18.93 | 18.93 | 2.44% | 368,102 |
| Jan 2, 2026 | 19.64 | 19.82 | 18.24 | 18.48 | 18.48 | -4.79% | 387,374 |
| Dec 31, 2025 | 19.50 | 19.92 | 19.15 | 19.41 | 19.41 | -1.07% | 383,819 |
| Dec 30, 2025 | 20.61 | 20.90 | 19.27 | 19.62 | 19.62 | -3.16% | 391,051 |
| Dec 29, 2025 | 21.81 | 21.81 | 19.90 | 20.26 | 20.26 | -10.12% | 557,108 |
| Dec 26, 2025 | 22.65 | 23.13 | 21.89 | 22.54 | 22.54 | 0.31% | 336,380 |
| Dec 24, 2025 | 21.95 | 22.58 | 21.33 | 22.47 | 22.47 | 3.74% | 302,375 |
| Dec 23, 2025 | 19.30 | 23.44 | 19.10 | 21.66 | 21.66 | 5.35% | 1,336,997 |
| Dec 22, 2025 | 19.43 | 20.66 | 19.25 | 20.56 | 20.56 | 8.96% | 552,636 |
| Dec 19, 2025 | 17.00 | 18.95 | 17.00 | 18.87 | 18.87 | 11.92% | 534,690 |
| Dec 18, 2025 | 17.01 | 17.25 | 16.79 | 16.86 | 16.86 | -0.53% | 185,428 |
| Dec 17, 2025 | 17.26 | 18.00 | 16.89 | 16.95 | 16.95 | -1.28% | 254,335 |
| Dec 16, 2025 | 16.98 | 17.54 | 16.98 | 17.17 | 17.17 | 1.54% | 198,900 |
| Dec 15, 2025 | 17.80 | 17.96 | 16.70 | 16.91 | 16.91 | -2.98% | 276,665 |
| Dec 12, 2025 | 17.34 | 18.08 | 16.97 | 17.43 | 17.43 | 2.95% | 407,294 |
| Dec 11, 2025 | 16.51 | 17.07 | 16.21 | 16.93 | 16.93 | -0.27% | 289,023 |
| Dec 10, 2025 | 17.27 | 17.48 | 16.64 | 16.98 | 16.98 | -0.73% | 342,522 |
| Dec 9, 2025 | 16.73 | 17.27 | 16.72 | 17.10 | 17.10 | 2.76% | 269,147 |
| Dec 8, 2025 | 16.70 | 16.90 | 16.46 | 16.64 | 16.64 | -0.18% | 184,581 |
| Dec 5, 2025 | 17.25 | 17.44 | 16.45 | 16.67 | 16.67 | -3.08% | 173,878 |
| Dec 4, 2025 | 17.27 | 17.45 | 17.02 | 17.20 | 17.20 | -0.86% | 148,306 |
| Dec 3, 2025 | 16.85 | 17.35 | 16.63 | 17.35 | 17.35 | 3.34% | 228,292 |
| Dec 2, 2025 | 16.78 | 17.02 | 16.47 | 16.79 | 16.79 | -0.42% | 139,498 |
| Dec 1, 2025 | 17.33 | 17.44 | 16.84 | 16.86 | 16.86 | -2.32% | 156,881 |
| Nov 28, 2025 | 16.48 | 17.44 | 16.26 | 17.26 | 17.26 | 5.18% | 224,839 |
| Nov 26, 2025 | 16.00 | 16.44 | 15.94 | 16.41 | 16.41 | 3.66% | 186,264 |
| Nov 25, 2025 | 15.70 | 15.97 | 15.38 | 15.83 | 15.83 | 0.70% | 167,360 |
| Nov 24, 2025 | 14.67 | 15.78 | 14.65 | 15.72 | 15.72 | 6.36% | 168,091 |
| Nov 21, 2025 | 14.50 | 14.92 | 14.22 | 14.78 | 14.78 | 1.58% | 210,131 |
| Nov 20, 2025 | 15.34 | 15.66 | 14.53 | 14.55 | 14.55 | -6.01% | 258,681 |
| Nov 19, 2025 | 15.77 | 15.94 | 15.22 | 15.48 | 15.48 | - | 180,384 |
| Nov 18, 2025 | 14.92 | 15.65 | 14.81 | 15.48 | 15.48 | 4.67% | 264,864 |
| Nov 17, 2025 | 14.75 | 15.05 | 14.52 | 14.79 | 14.79 | -0.67% | 152,639 |
| Nov 14, 2025 | 14.61 | 15.07 | 14.52 | 14.89 | 14.89 | -1.85% | 149,117 |
| Nov 13, 2025 | 15.97 | 16.00 | 15.08 | 15.17 | 15.17 | -4.05% | 223,840 |
| Nov 12, 2025 | 15.66 | 16.01 | 15.51 | 15.81 | 15.81 | 2.80% | 245,378 |
| Nov 11, 2025 | 15.90 | 15.90 | 15.02 | 15.38 | 15.38 | -1.66% | 162,499 |
| Nov 10, 2025 | 15.67 | 16.03 | 15.51 | 15.64 | 15.64 | 2.36% | 268,295 |
| Nov 7, 2025 | 14.65 | 15.31 | 14.57 | 15.28 | 15.28 | 4.59% | 220,571 |
| Nov 6, 2025 | 14.96 | 15.17 | 14.57 | 14.61 | 14.61 | -1.08% | 148,128 |
| Nov 5, 2025 | 14.85 | 14.85 | 14.43 | 14.77 | 14.77 | 0.41% | 226,351 |
| Nov 4, 2025 | 14.98 | 15.10 | 14.68 | 14.71 | 14.71 | -3.98% | 243,613 |
| Nov 3, 2025 | 15.31 | 15.42 | 15.00 | 15.32 | 15.32 | - | 247,381 |
| Oct 31, 2025 | 15.42 | 15.62 | 14.85 | 15.32 | 15.32 | -1.54% | 255,109 |
| Oct 30, 2025 | 15.37 | 15.82 | 15.36 | 15.56 | 15.56 | 1.24% | 187,224 |
| Oct 29, 2025 | 15.98 | 16.00 | 15.12 | 15.37 | 15.37 | -0.71% | 300,497 |
| Oct 28, 2025 | 15.58 | 15.79 | 15.24 | 15.48 | 15.48 | -2.46% | 273,837 |
| Oct 27, 2025 | 16.33 | 16.51 | 15.40 | 15.87 | 15.87 | -5.03% | 494,735 |
| Oct 24, 2025 | 17.30 | 17.43 | 16.55 | 16.71 | 16.71 | -2.74% | 305,367 |
| Oct 23, 2025 | 18.18 | 18.26 | 17.14 | 17.18 | 17.18 | -4.24% | 327,710 |
| Oct 22, 2025 | 17.10 | 18.02 | 17.10 | 17.94 | 17.94 | 2.75% | 328,067 |
| Oct 21, 2025 | 18.15 | 18.30 | 16.95 | 17.46 | 17.46 | -8.20% | 551,693 |
| Oct 20, 2025 | 18.00 | 19.07 | 17.77 | 19.02 | 19.02 | 7.88% | 580,377 |
| Oct 17, 2025 | 17.60 | 17.74 | 16.67 | 17.63 | 17.63 | -1.40% | 495,420 |
| Oct 16, 2025 | 18.30 | 18.34 | 17.52 | 17.88 | 17.88 | -3.04% | 471,762 |
| Oct 15, 2025 | 18.93 | 19.05 | 17.70 | 18.44 | 18.44 | -2.07% | 412,267 |
| Oct 14, 2025 | 18.00 | 18.98 | 17.90 | 18.83 | 18.83 | 3.58% | 390,918 |