Skip to main content
U.S. Gold Corp. (USAU)
NASDAQ: USAU · Real-Time Price · USD
15.07
+0.62 (4.29%)
At close: Jun 26, 2026, 4:00 PM EDT
15.03
-0.04 (-0.27%)
After-hours: Jun 26, 2026, 7:52 PM EDT

U.S. Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.4615.2914.4615.0715.074.29%570,531
Jun 25, 202614.5214.6714.3214.4514.450.21%160,742
Jun 24, 202614.9615.0814.0814.4214.42-5.01%350,595
Jun 23, 202615.1015.8015.0315.1815.18-3.07%184,990
Jun 22, 202615.6815.8115.3215.6615.66-1.20%176,510
Jun 18, 202616.2416.5415.6515.8515.85-1.86%249,365
Jun 17, 202616.0516.8316.0516.1516.150.06%282,884
Jun 16, 202616.2816.3616.0016.1416.140.12%178,654
Jun 15, 202616.0716.7016.0716.1216.124.95%283,744
Jun 12, 202615.2815.7115.1915.3615.360.85%332,815
Jun 11, 202614.5215.2914.4315.2315.234.89%400,654
Jun 10, 202614.3514.9714.1814.5214.52-1.69%451,262
Jun 9, 202614.2214.9313.4914.7714.775.88%429,967
Jun 8, 202614.0014.2513.7713.9513.951.38%216,087
Jun 5, 202615.5715.6613.7513.7613.76-12.19%473,245
Jun 4, 202615.5016.0215.5015.6715.671.69%122,215
Jun 3, 202615.6215.7715.2015.4115.41-2.53%142,377
Jun 2, 202615.7816.2015.5015.8115.810.06%219,210
Jun 1, 202615.9216.0715.2615.8015.80-2.11%258,486
May 29, 202615.7116.4115.5216.1416.142.93%339,771
May 28, 202615.2015.8314.9115.6815.682.08%107,196
May 27, 202615.7015.7915.2315.3615.36-4.12%153,175
May 26, 202615.8216.0215.6616.0216.023.49%125,718
May 22, 202615.3215.7315.3015.4815.481.57%112,836
May 21, 202615.4815.6715.1215.2415.24-1.55%144,820
May 20, 202614.8215.7114.7615.4815.485.02%248,832
May 19, 202615.2515.2514.7114.7414.74-4.47%209,712
May 18, 202615.8916.0315.2715.4315.43-2.89%170,025
May 15, 202616.5116.5115.5415.8915.89-6.36%189,900
May 14, 202617.7017.7016.9416.9716.97-4.23%135,313
May 13, 202617.6418.0717.2517.7217.720.17%153,554
May 12, 202617.4517.8416.9717.6917.69-0.51%208,543
May 11, 202617.1218.2417.1217.7817.784.65%257,550
May 8, 202616.7817.1516.6716.9916.992.41%124,721
May 7, 202617.3417.6716.5016.5916.59-3.71%207,127
May 6, 202616.7217.5116.7217.2317.237.49%216,435
May 5, 202616.1116.4616.0016.0316.030.50%118,556
May 4, 202616.2316.5515.9015.9515.95-3.10%124,877
May 1, 202616.5016.9816.1916.4616.460.24%159,022
Apr 30, 202615.9316.6615.9316.4216.423.40%241,449
Apr 29, 202616.0216.0215.1315.8815.88-1.79%298,873
Apr 28, 202616.0016.3215.8016.1716.17-179,030
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