Skip to main content
U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
13.38
+0.34 (2.61%)
At close: Mar 9, 2026, 4:00 PM EDT
13.62
+0.24 (1.79%)
After-hours: Mar 9, 2026, 4:50 PM EDT

U.S. GoldMining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7013.6212.6513.3813.382.61%67,776
Mar 6, 202612.7313.5812.6313.0413.04-0.84%50,779
Mar 5, 202613.7013.7012.7513.1513.15-4.08%105,733
Mar 4, 202613.7614.0613.3213.7113.711.52%93,831
Mar 3, 202614.0514.5313.1513.5113.51-7.12%179,948
Mar 2, 202613.4015.9413.0914.5414.5420.71%815,974
Feb 27, 202611.7012.0611.4112.0512.052.51%61,929
Feb 26, 202611.7311.9511.2511.7511.75-39,128
Feb 25, 202611.5712.0011.3311.7511.753.80%42,575
Feb 24, 202611.1311.6610.9811.3211.320.89%50,314
Feb 23, 202611.0211.5911.0211.2211.222.28%55,009
Feb 20, 202610.9411.2410.7010.9710.970.69%40,959
Feb 19, 202610.6611.0010.3010.9010.900.32%36,697
Feb 18, 202610.9011.2010.7110.8610.86-0.69%36,185
Feb 17, 202611.5311.5310.8310.9410.94-6.30%52,498
Feb 13, 202611.3512.0011.2511.6711.674.06%52,882
Feb 12, 202611.7011.9711.1111.2211.22-6.23%70,763
Feb 11, 202611.8211.9911.1711.9611.964.45%55,489
Feb 10, 202612.6612.6611.4111.4511.45-9.56%62,724
Feb 9, 202612.6312.9011.8512.6612.661.04%68,138
Feb 6, 202611.5512.5711.3112.5312.539.05%125,001
Feb 5, 202612.2012.8411.3011.4911.49-8.59%157,918
Feb 4, 202613.7913.9012.3512.5712.57-7.03%117,778
Feb 3, 202613.5114.5012.9513.5213.525.38%101,796
Feb 2, 202613.3113.6112.8112.8312.83-4.50%90,145
Jan 30, 202614.0714.5913.0813.4413.44-9.16%202,990
Jan 29, 202615.2315.2314.2814.7914.79-0.27%126,056
Jan 28, 202615.2015.5014.7714.8314.830.54%90,253
Jan 27, 202615.5415.7314.0314.7514.75-5.63%199,875
Jan 26, 202617.2617.9815.5415.6315.63-1.26%380,796
Jan 23, 202614.0116.0013.1315.8315.8313.40%238,200
Jan 22, 202614.2514.2513.2513.9613.96-1.69%244,877
Jan 21, 202614.0514.7813.7414.2014.209.48%437,127
Jan 20, 202611.6213.1011.6012.9712.9712.98%141,083
Jan 16, 202611.2211.6110.7911.4811.482.32%78,038
Jan 15, 202611.3811.9811.2011.2211.22-1.15%93,348
Jan 14, 202610.8511.5810.5911.3511.356.22%79,012
Jan 13, 20269.8711.009.6310.6910.699.82%161,733
Jan 12, 20269.589.899.329.739.734.62%59,456
Jan 9, 20269.279.469.129.309.30-36,719
Jan 8, 20269.359.459.119.309.30-0.48%15,868
Jan 7, 20269.449.469.019.359.35-2.35%23,580
Jan 6, 20269.299.669.179.579.573.35%47,134
Jan 5, 20268.809.448.809.269.265.47%35,927
Jan 2, 20268.828.958.658.788.78-0.45%32,490
Dec 31, 20258.969.258.648.828.82-2.00%31,979
Dec 30, 20259.169.538.979.009.00-0.33%58,476
Dec 29, 20259.749.969.019.039.03-9.88%75,917
Dec 26, 20259.7110.039.5010.0210.024.05%52,510
Dec 24, 20259.709.939.539.639.630.42%22,056
Dec 23, 20259.699.999.529.599.59-0.31%47,993
Dec 22, 20259.7410.069.509.629.62-1.43%54,674
Dec 19, 20259.769.999.549.769.76-83,868
Dec 18, 20259.7410.249.509.769.760.41%29,130
Dec 17, 202510.1510.509.659.729.72-3.19%87,424
Dec 16, 20259.3610.139.3610.0410.046.81%29,661
Dec 15, 20259.829.899.409.409.40-5.00%32,882
Dec 12, 20259.9810.349.629.909.90-4.03%46,681
Dec 11, 202510.0010.409.9110.3110.313.46%27,273
Dec 10, 20259.9610.089.709.979.970.35%35,412
Dec 9, 20259.8410.099.609.939.930.51%41,442
Dec 8, 202510.2310.239.839.889.88-2.66%34,711
Dec 5, 202510.5010.6210.0610.1510.15-2.40%48,943
Dec 4, 202510.2910.6210.0510.4010.401.07%32,525
Dec 3, 20259.9610.459.8510.2910.295.21%34,770
Dec 2, 20259.639.859.509.789.781.03%32,428
Dec 1, 20259.8810.099.639.689.68-1.93%30,389
Nov 28, 20259.7510.089.649.879.871.86%34,557
Nov 26, 20259.469.719.469.699.693.19%27,742
Nov 25, 20259.269.519.199.399.390.86%31,980
Nov 24, 20259.009.419.009.319.313.44%19,144
Nov 21, 20259.039.408.829.009.00-0.44%46,485
Nov 20, 20259.5210.029.019.049.04-3.32%37,508
Nov 19, 20259.489.789.349.359.350.11%56,523
Nov 18, 20259.209.519.139.349.340.32%38,918
Nov 17, 20259.259.789.179.319.311.97%29,764
Nov 14, 20259.609.689.139.139.13-6.74%56,219
Nov 13, 202511.2011.209.729.799.79-7.55%72,854
Nov 12, 202510.3010.6610.2510.5910.593.72%85,597
Nov 11, 202510.4410.4410.1510.2110.21-0.68%31,041
Nov 10, 202510.5010.9910.1410.2810.280.24%90,969
Nov 7, 202510.2010.6110.0710.2610.260.64%53,476
Nov 6, 202510.2110.4510.0410.1910.190.20%56,655
Nov 5, 202510.7610.9410.1410.1710.17-5.40%98,083
Nov 4, 202511.0311.3210.7210.7510.75-4.02%35,402
Nov 3, 202511.4711.5311.0111.2011.20-3.03%62,799
Oct 31, 202511.6211.7111.4711.5511.55-0.86%32,319
Oct 30, 202511.4911.7111.3011.6511.651.04%58,330
Oct 29, 202511.7712.0911.2111.5311.53-1.11%64,975
Oct 28, 202512.1012.1811.6611.6611.66-4.50%83,321
Oct 27, 202513.3013.5812.0612.2112.21-8.20%126,782
Oct 24, 202513.4913.6613.1513.3013.30-1.48%86,632
Oct 23, 202514.0314.3013.4313.5013.503.85%152,046
Oct 22, 202512.5713.7012.5413.0013.003.71%306,274
Oct 21, 202512.7612.7912.2812.5412.54-3.43%81,404
Oct 20, 202513.1313.5512.8312.9812.981.56%138,063
Oct 17, 202513.4013.5812.7412.7812.78-6.30%118,680
Oct 16, 202514.5014.5313.5113.6413.64-5.01%142,448
Oct 15, 202514.8114.9014.0614.3614.36-0.97%99,476
Oct 14, 202513.9714.7513.7714.5014.506.23%228,778