Skip to main content
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
16.67
-0.53 (-3.08%)
At close: Dec 5, 2025, 4:00 PM EST
16.79
+0.12 (0.72%)
After-hours: Dec 5, 2025, 7:29 PM EST

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2517.4416.4516.6716.67-3.08%173,399
Dec 4, 202517.2717.4517.0217.2017.20-0.86%147,823
Dec 3, 202516.8517.3516.6317.3517.353.34%225,764
Dec 2, 202516.7817.0216.4716.7916.79-0.42%139,115
Dec 1, 202517.3317.4416.8416.8616.86-2.32%156,533
Nov 28, 202516.4817.4416.2617.2617.265.18%223,471
Nov 26, 202516.0016.4415.9416.4116.413.66%186,189
Nov 25, 202515.7015.9715.3815.8315.830.70%163,807
Nov 24, 202514.6715.7814.6515.7215.726.36%167,412
Nov 21, 202514.5014.9214.2214.7814.781.58%209,929
Nov 20, 202515.3415.6614.5314.5514.55-6.01%258,681
Nov 19, 202515.7715.9415.2215.4815.48-180,384
Nov 18, 202514.9215.6514.8115.4815.484.67%264,864
Nov 17, 202514.7515.0514.5214.7914.79-0.67%152,639
Nov 14, 202514.6115.0714.5214.8914.89-1.85%149,117
Nov 13, 202515.9716.0015.0815.1715.17-4.05%223,840
Nov 12, 202515.6616.0115.5115.8115.812.80%245,378
Nov 11, 202515.9015.9015.0215.3815.38-1.66%162,499
Nov 10, 202515.6716.0315.5115.6415.642.36%268,295
Nov 7, 202514.6515.3114.5715.2815.284.59%220,571
Nov 6, 202514.9615.1714.5714.6114.61-1.08%148,128
Nov 5, 202514.8514.8514.4314.7714.770.41%226,351
Nov 4, 202514.9815.1014.6814.7114.71-3.98%243,613
Nov 3, 202515.3115.4215.0015.3215.32-247,381
Oct 31, 202515.4215.6214.8515.3215.32-1.54%255,109
Oct 30, 202515.3715.8215.3615.5615.561.24%187,224
Oct 29, 202515.9816.0015.1215.3715.37-0.71%300,497
Oct 28, 202515.5815.7915.2415.4815.48-2.46%273,837
Oct 27, 202516.3316.5115.4015.8715.87-5.03%494,735
Oct 24, 202517.3017.4316.5516.7116.71-2.74%305,367
Oct 23, 202518.1818.2617.1417.1817.18-4.24%327,710
Oct 22, 202517.1018.0217.1017.9417.942.75%328,067
Oct 21, 202518.1518.3016.9517.4617.46-8.20%551,693
Oct 20, 202518.0019.0717.7719.0219.027.88%580,377
Oct 17, 202517.6017.7416.6717.6317.63-1.40%495,420
Oct 16, 202518.3018.3417.5217.8817.88-3.04%471,762
Oct 15, 202518.9319.0517.7018.4418.44-2.07%412,267
Oct 14, 202518.0018.9817.9018.8318.833.58%390,918
Oct 13, 202518.3618.8217.7918.1818.183.30%385,362
Oct 10, 202517.3018.3017.2817.6017.601.85%395,452
Oct 9, 202518.7018.7017.1517.2817.28-7.15%568,787
Oct 8, 202518.5219.2018.1518.6118.611.58%548,639
Oct 7, 202518.5218.9718.1018.3218.320.27%389,972
Oct 6, 202518.3118.7318.0218.2718.272.01%470,379
Oct 3, 202516.5518.2016.5017.9117.918.28%557,239
Oct 2, 202517.1017.1816.0816.5416.54-2.76%347,351
Oct 1, 202516.7017.1716.6117.0117.013.22%403,768
Sep 30, 202515.6316.5315.5016.4816.484.17%262,501
Sep 29, 202516.5016.5915.7915.8215.82-2.53%314,351
Sep 26, 202515.6216.4915.5616.2316.234.04%344,823
Sep 25, 202515.4415.8115.2715.6015.603.17%328,084
Sep 24, 202515.9716.0715.0915.1215.12-5.32%396,193
Sep 23, 202516.3716.7115.9115.9715.97-2.20%332,012
Sep 22, 202516.2116.5715.8316.3316.332.51%553,542
Sep 19, 202515.7916.1715.7515.9315.930.70%550,872
Sep 18, 202515.2615.8314.9215.8215.825.40%343,578
Sep 17, 202514.8215.7014.7615.0115.010.81%331,071
Sep 16, 202515.2315.5814.5514.8914.89-1.65%275,377
Sep 15, 202515.9016.0615.0915.1415.14-4.30%405,876
Sep 12, 202515.4616.3615.4015.8215.824.01%509,802
Sep 11, 202514.1615.6114.0915.2115.217.80%686,726
Sep 10, 202513.0014.1413.0014.1114.119.72%469,319
Sep 9, 202513.0013.0012.4712.8612.860.63%203,682
Sep 8, 202512.8313.1912.6812.7812.782.49%250,904
Sep 5, 202512.5212.7612.3912.4712.471.30%224,366
Sep 4, 202512.9613.0912.2512.3112.31-5.96%259,151
Sep 3, 202513.7213.7912.9613.0913.09-3.68%215,597
Sep 2, 202513.1713.6612.9313.5913.593.50%318,696
Aug 29, 202513.1013.3212.8713.1313.130.61%232,650
Aug 28, 202513.3313.4912.9113.0513.05-2.17%153,420
Aug 27, 202513.1313.6012.9513.3413.341.60%443,973
Aug 26, 202512.1913.1512.1913.1313.139.42%403,526
Aug 25, 202512.2412.3811.9112.0012.00-1.88%120,798
Aug 22, 202511.4612.6011.3812.2312.235.43%442,447
Aug 21, 202510.8911.9210.7111.6011.606.52%593,228
Aug 20, 202510.5010.9410.3310.8910.894.61%313,293
Aug 19, 202511.2211.2410.3210.4110.41-7.22%267,054
Aug 18, 202511.4011.4511.0511.2211.22-1.06%169,590
Aug 15, 202511.6011.6011.3011.3411.34-2.83%114,559
Aug 14, 202511.8212.0711.6011.6711.67-1.93%121,705
Aug 13, 202512.3312.3311.8811.9011.90-4.49%225,362
Aug 12, 202512.4012.6612.1812.4612.461.38%339,507
Aug 11, 202512.0712.4311.8012.2912.292.25%225,032
Aug 8, 202511.8712.4011.8312.0212.022.56%264,959
Aug 7, 202511.8012.0511.4611.7211.720.26%260,320
Aug 6, 202511.2011.7611.1811.6911.694.38%198,378
Aug 5, 202511.2511.4410.6011.2011.20-0.44%272,282
Aug 4, 202510.6311.2710.5811.2511.258.49%290,772
Aug 1, 202510.2610.5210.0910.3710.371.47%236,761
Jul 31, 202510.3710.4410.1310.2210.22-1.45%223,205
Jul 30, 202510.9211.1110.1610.3710.37-7.16%452,777
Jul 29, 202511.1111.3510.9211.1711.170.54%164,764
Jul 28, 202511.4011.4010.7011.1111.11-3.48%312,045
Jul 25, 202511.2511.6411.0711.5111.512.22%231,428
Jul 24, 202511.1011.4010.7511.2611.260.45%201,820
Jul 23, 202511.4511.5611.0511.2111.21-2.18%134,866
Jul 22, 202511.6711.7011.4011.4611.46-1.29%217,760
Jul 21, 202511.2611.7511.2611.6111.613.75%253,957
Jul 18, 202511.4511.4711.1511.1911.19-0.62%163,753
Jul 17, 202511.1011.2810.9011.2611.260.72%253,249