Skip to main content
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
16.17
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
16.20
+0.03 (0.19%)
Pre-market: Apr 29, 2026, 5:14 AM EDT

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0016.3215.8016.1716.17-179,021
Apr 27, 202616.0416.4416.0016.1716.17-0.19%124,647
Apr 24, 202616.2316.5116.0516.2016.20-1.04%134,387
Apr 23, 202616.5116.7916.0316.3716.37-2.03%142,463
Apr 22, 202616.5016.7316.3016.7116.713.85%158,196
Apr 21, 202616.9117.1616.0616.0916.09-5.91%228,971
Apr 20, 202617.2117.4916.9417.1017.10-3.28%169,448
Apr 17, 202617.0517.8917.0517.6817.685.43%304,998
Apr 16, 202616.9917.2016.7116.7716.77-0.71%229,880
Apr 15, 202616.6017.2716.5516.8916.892.05%340,413
Apr 14, 202615.7916.5815.7516.5516.557.33%362,970
Apr 13, 202615.3315.6115.0515.4215.423.14%373,819
Apr 10, 202614.8915.3114.8514.9514.950.34%202,528
Apr 9, 202614.6915.0114.6914.9014.901.02%165,593
Apr 8, 202614.9215.1014.0214.7514.753.95%397,275
Apr 7, 202615.3815.3913.8914.1914.19-7.98%448,298
Apr 6, 202615.8116.0815.4115.4215.42-2.65%287,269
Apr 2, 202615.3816.2815.0515.8415.840.25%257,443
Apr 1, 202615.6416.1015.5015.8015.804.02%295,017
Mar 31, 202614.5315.4214.5215.1915.198.50%571,359
Mar 30, 202614.3014.4113.8514.0014.00-1.13%263,961
Mar 27, 202613.7714.2813.6014.1614.162.83%254,195
Mar 26, 202613.9714.1613.5713.7713.77-4.11%208,634
Mar 25, 202614.8314.9814.1114.3614.360.49%321,922
Mar 24, 202614.2214.5113.8314.2914.29-0.90%262,275
Mar 23, 202613.9914.5313.9014.4214.422.20%307,482
Mar 20, 202614.7414.7614.0014.1114.11-3.88%905,057
Mar 19, 202615.3015.3014.3914.6814.68-4.68%498,532
Mar 18, 202616.3216.3215.4015.4015.40-6.78%350,640
Mar 17, 202617.2717.5716.1516.5216.52-5.11%275,191
Mar 16, 202616.9117.8616.8517.4117.414.13%385,244
Mar 13, 202617.6717.7216.5416.7216.72-5.75%262,085
Mar 12, 202617.7918.1017.3517.7417.74-1.61%200,587
Mar 11, 202617.7218.0317.2018.0318.030.50%142,283
Mar 10, 202617.8018.5017.7417.9417.942.11%188,985
Mar 9, 202617.0117.8116.3017.5717.570.46%183,836
Mar 6, 202617.7018.0017.2117.4917.49-3.21%277,803
Mar 5, 202618.4018.5117.7018.0718.07-3.42%214,194
Mar 4, 202619.1519.4118.5118.7118.71-0.69%149,405
Mar 3, 202619.2619.4918.2418.8418.84-7.56%299,952
Mar 2, 202621.9922.0319.8620.3820.38-6.08%466,010
Feb 27, 202619.9521.7419.6821.7021.7011.45%658,396
Feb 26, 202618.5119.8518.2419.4719.475.19%439,711
Feb 25, 202618.2718.8418.0518.5118.513.12%298,969
Feb 24, 202618.1018.2017.5017.9517.95-3.03%306,419
Feb 23, 202617.9319.2517.8018.5118.513.99%381,453
Feb 20, 202617.2217.8416.9817.8017.802.77%257,714
Feb 19, 202616.2017.4216.1017.3217.326.91%336,504
Feb 18, 202616.3516.6216.0516.2016.200.75%249,495
Feb 17, 202615.7716.1315.1516.0816.08-0.43%250,655
Feb 13, 202615.8116.4115.7516.1516.153.46%242,077
Feb 12, 202617.0017.0015.5615.6115.61-8.61%295,075
Feb 11, 202617.7517.8516.7117.0817.08-1.33%225,989
Feb 10, 202617.5317.7217.2717.3117.31-1.65%186,258
Feb 9, 202617.1717.7517.0017.6017.603.53%284,395
Feb 6, 202616.5017.0516.3017.0017.005.46%355,331
Feb 5, 202616.5317.0615.9116.1216.12-7.25%707,443
Feb 4, 202618.0718.0716.9017.3817.38-1.75%296,863
Feb 3, 202617.8318.0017.0017.6917.694.12%392,046
Feb 2, 202617.5017.8716.8816.9916.99-2.02%452,352
Jan 30, 202619.0019.2517.2117.3417.34-12.95%753,691
Jan 29, 202620.3620.5019.3019.9219.92-1.68%401,554
Jan 28, 202621.8722.3519.7320.2620.26-6.07%572,906
Jan 27, 202621.4921.9120.7421.5721.570.42%300,643
Jan 26, 202623.6723.7521.1821.4821.48-4.96%808,675
Jan 23, 202620.9922.8220.8422.6022.609.76%669,789
Jan 22, 202619.2220.8719.2220.5920.597.02%519,123
Jan 21, 202620.5020.5719.0119.2419.24-4.42%365,208
Jan 20, 202619.8320.7219.8120.1320.132.91%387,687
Jan 16, 202619.9019.9018.9119.5619.56-2.44%242,077
Jan 15, 202620.1020.6019.7120.0520.05-1.04%191,869
Jan 14, 202619.7320.3119.3020.2620.262.74%323,741
Jan 13, 202620.4820.4919.5019.7219.72-2.71%286,440
Jan 12, 202620.0620.5820.0620.2720.273.16%280,732
Jan 9, 202620.8220.9119.6419.6519.65-4.98%282,857
Jan 8, 202620.0020.9419.5120.6820.682.17%318,500
Jan 7, 202619.7920.4119.3820.2420.242.17%390,079
Jan 6, 202619.2120.1118.7619.8119.814.65%449,052
Jan 5, 202619.0619.7118.8018.9318.932.44%368,102
Jan 2, 202619.6419.8218.2418.4818.48-4.79%387,374
Dec 31, 202519.5019.9219.1519.4119.41-1.07%383,819
Dec 30, 202520.6120.9019.2719.6219.62-3.16%391,051
Dec 29, 202521.8121.8119.9020.2620.26-10.12%557,108
Dec 26, 202522.6523.1321.8922.5422.540.31%336,380
Dec 24, 202521.9522.5821.3322.4722.473.74%302,375
Dec 23, 202519.3023.4419.1021.6621.665.35%1,336,997
Dec 22, 202519.4320.6619.2520.5620.568.96%552,636
Dec 19, 202517.0018.9517.0018.8718.8711.92%534,690
Dec 18, 202517.0117.2516.7916.8616.86-0.53%185,428
Dec 17, 202517.2618.0016.8916.9516.95-1.28%254,335
Dec 16, 202516.9817.5416.9817.1717.171.54%198,900
Dec 15, 202517.8017.9616.7016.9116.91-2.98%276,665
Dec 12, 202517.3418.0816.9717.4317.432.95%407,294
Dec 11, 202516.5117.0716.2116.9316.93-0.27%289,023
Dec 10, 202517.2717.4816.6416.9816.98-0.73%342,522
Dec 9, 202516.7317.2716.7217.1017.102.76%269,147
Dec 8, 202516.7016.9016.4616.6416.64-0.18%184,581
Dec 5, 202517.2517.4416.4516.6716.67-3.08%173,878
Dec 4, 202517.2717.4517.0217.2017.20-0.86%148,306
Dec 3, 202516.8517.3516.6317.3517.353.34%228,292