U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
13.00
-0.41 (-3.06%)
At close: Apr 28, 2026, 4:00 PM EDT
13.17
+0.17 (1.31%)
After-hours: Apr 28, 2026, 4:54 PM EDT
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.24 | 13.34 | 12.95 | 13.00 | 13.00 | -3.02% | 57,991 |
| Apr 27, 2026 | 13.18 | 13.45 | 13.15 | 13.41 | 13.41 | 1.36% | 32,418 |
| Apr 24, 2026 | 13.04 | 13.30 | 13.01 | 13.23 | 13.23 | 1.11% | 45,106 |
| Apr 23, 2026 | 12.98 | 13.27 | 12.96 | 13.08 | 13.08 | -0.08% | 80,726 |
| Apr 22, 2026 | 12.73 | 13.19 | 12.60 | 13.09 | 13.09 | 5.61% | 59,693 |
| Apr 21, 2026 | 13.29 | 13.29 | 12.36 | 12.40 | 12.40 | -6.10% | 138,622 |
| Apr 20, 2026 | 13.02 | 13.34 | 13.02 | 13.20 | 13.20 | -0.53% | 93,875 |
| Apr 17, 2026 | 12.91 | 13.43 | 12.86 | 13.27 | 13.27 | 3.35% | 69,409 |
| Apr 16, 2026 | 13.25 | 13.25 | 12.81 | 12.84 | 12.84 | -3.02% | 29,785 |
| Apr 15, 2026 | 13.04 | 13.25 | 12.72 | 13.24 | 13.24 | 1.85% | 71,530 |
| Apr 14, 2026 | 12.73 | 13.00 | 12.61 | 13.00 | 13.00 | 2.12% | 43,560 |
| Apr 13, 2026 | 12.18 | 12.74 | 12.00 | 12.73 | 12.73 | 3.33% | 27,916 |
| Apr 10, 2026 | 12.46 | 12.51 | 12.07 | 12.32 | 12.32 | -0.16% | 22,807 |
| Apr 9, 2026 | 12.58 | 12.58 | 12.14 | 12.34 | 12.34 | -1.83% | 43,560 |
| Apr 8, 2026 | 12.65 | 12.74 | 11.87 | 12.57 | 12.57 | 5.10% | 76,124 |
| Apr 7, 2026 | 12.09 | 12.33 | 11.82 | 11.96 | 11.96 | -0.87% | 37,434 |
| Apr 6, 2026 | 12.52 | 12.64 | 12.00 | 12.07 | 12.07 | -2.07% | 43,502 |
| Apr 2, 2026 | 11.49 | 12.40 | 11.46 | 12.32 | 12.32 | 1.90% | 51,675 |
| Apr 1, 2026 | 11.90 | 12.38 | 11.46 | 12.09 | 12.09 | 3.96% | 62,138 |
| Mar 31, 2026 | 11.13 | 11.93 | 11.08 | 11.63 | 11.63 | 5.44% | 49,658 |
| Mar 30, 2026 | 10.96 | 11.15 | 10.81 | 11.03 | 11.03 | 2.41% | 52,344 |
| Mar 27, 2026 | 10.60 | 11.14 | 10.60 | 10.77 | 10.77 | 1.65% | 60,838 |
| Mar 26, 2026 | 10.62 | 10.80 | 10.40 | 10.60 | 10.60 | -1.99% | 43,790 |
| Mar 25, 2026 | 10.98 | 11.34 | 10.76 | 10.81 | 10.81 | 1.22% | 77,441 |
| Mar 24, 2026 | 11.07 | 11.07 | 10.50 | 10.68 | 10.68 | -4.64% | 111,124 |
| Mar 23, 2026 | 10.70 | 11.61 | 10.60 | 11.20 | 11.20 | 5.46% | 119,930 |
| Mar 20, 2026 | 10.95 | 11.48 | 10.13 | 10.62 | 10.62 | -2.93% | 189,280 |
| Mar 19, 2026 | 10.62 | 11.15 | 10.20 | 10.94 | 10.94 | -1.88% | 123,416 |
| Mar 18, 2026 | 11.74 | 11.79 | 11.06 | 11.15 | 11.15 | -7.62% | 63,109 |
| Mar 17, 2026 | 12.49 | 12.49 | 11.90 | 12.07 | 12.07 | -3.05% | 50,899 |
| Mar 16, 2026 | 11.86 | 12.79 | 11.85 | 12.45 | 12.45 | 7.51% | 83,432 |
| Mar 13, 2026 | 12.74 | 13.00 | 11.33 | 11.58 | 11.58 | -9.11% | 185,341 |
| Mar 12, 2026 | 13.45 | 13.45 | 12.74 | 12.74 | 12.74 | -6.12% | 48,340 |
| Mar 11, 2026 | 13.77 | 13.80 | 13.07 | 13.57 | 13.57 | -2.09% | 82,132 |
| Mar 10, 2026 | 13.52 | 14.89 | 13.52 | 13.86 | 13.86 | 3.59% | 117,544 |
| Mar 9, 2026 | 12.70 | 13.62 | 12.65 | 13.38 | 13.38 | 2.61% | 68,030 |
| Mar 6, 2026 | 12.73 | 13.58 | 12.63 | 13.04 | 13.04 | -0.84% | 52,947 |
| Mar 5, 2026 | 13.70 | 13.70 | 12.75 | 13.15 | 13.15 | -4.08% | 106,334 |
| Mar 4, 2026 | 13.76 | 14.06 | 13.32 | 13.71 | 13.71 | 1.52% | 94,671 |
| Mar 3, 2026 | 14.05 | 14.53 | 13.15 | 13.51 | 13.51 | -7.12% | 180,316 |
| Mar 2, 2026 | 13.40 | 15.94 | 13.09 | 14.54 | 14.54 | 20.71% | 819,445 |
| Feb 27, 2026 | 11.70 | 12.06 | 11.41 | 12.05 | 12.05 | 2.51% | 62,306 |
| Feb 26, 2026 | 11.73 | 11.95 | 11.25 | 11.75 | 11.75 | - | 39,342 |
| Feb 25, 2026 | 11.57 | 12.00 | 11.33 | 11.75 | 11.75 | 3.80% | 43,366 |
| Feb 24, 2026 | 11.13 | 11.66 | 10.98 | 11.32 | 11.32 | 0.89% | 50,418 |
| Feb 23, 2026 | 11.02 | 11.59 | 11.02 | 11.22 | 11.22 | 2.28% | 55,855 |
| Feb 20, 2026 | 10.94 | 11.24 | 10.70 | 10.97 | 10.97 | 0.69% | 40,968 |
| Feb 19, 2026 | 10.66 | 11.00 | 10.30 | 10.90 | 10.90 | 0.32% | 36,708 |
| Feb 18, 2026 | 10.90 | 11.20 | 10.71 | 10.86 | 10.86 | -0.69% | 36,189 |
| Feb 17, 2026 | 11.53 | 11.53 | 10.83 | 10.94 | 10.94 | -6.30% | 52,510 |
| Feb 13, 2026 | 11.35 | 12.00 | 11.25 | 11.67 | 11.67 | 4.06% | 52,882 |
| Feb 12, 2026 | 11.70 | 11.97 | 11.11 | 11.22 | 11.22 | -6.23% | 70,763 |
| Feb 11, 2026 | 11.82 | 11.99 | 11.17 | 11.96 | 11.96 | 4.45% | 55,489 |
| Feb 10, 2026 | 12.66 | 12.66 | 11.41 | 11.45 | 11.45 | -9.56% | 62,724 |
| Feb 9, 2026 | 12.63 | 12.90 | 11.85 | 12.66 | 12.66 | 1.04% | 68,138 |
| Feb 6, 2026 | 11.55 | 12.57 | 11.31 | 12.53 | 12.53 | 9.05% | 125,001 |
| Feb 5, 2026 | 12.20 | 12.84 | 11.30 | 11.49 | 11.49 | -8.59% | 157,918 |
| Feb 4, 2026 | 13.79 | 13.90 | 12.35 | 12.57 | 12.57 | -7.03% | 117,778 |
| Feb 3, 2026 | 13.51 | 14.50 | 12.95 | 13.52 | 13.52 | 5.38% | 101,796 |
| Feb 2, 2026 | 13.31 | 13.61 | 12.81 | 12.83 | 12.83 | -4.50% | 90,145 |
| Jan 30, 2026 | 14.07 | 14.59 | 13.08 | 13.44 | 13.44 | -9.16% | 202,990 |
| Jan 29, 2026 | 15.23 | 15.23 | 14.28 | 14.79 | 14.79 | -0.27% | 126,056 |
| Jan 28, 2026 | 15.20 | 15.50 | 14.77 | 14.83 | 14.83 | 0.54% | 90,253 |
| Jan 27, 2026 | 15.54 | 15.73 | 14.03 | 14.75 | 14.75 | -5.63% | 199,875 |
| Jan 26, 2026 | 17.26 | 17.98 | 15.54 | 15.63 | 15.63 | -1.26% | 380,796 |
| Jan 23, 2026 | 14.01 | 16.00 | 13.13 | 15.83 | 15.83 | 13.40% | 238,200 |
| Jan 22, 2026 | 14.25 | 14.25 | 13.25 | 13.96 | 13.96 | -1.69% | 244,877 |
| Jan 21, 2026 | 14.05 | 14.78 | 13.74 | 14.20 | 14.20 | 9.48% | 437,127 |
| Jan 20, 2026 | 11.62 | 13.10 | 11.60 | 12.97 | 12.97 | 12.98% | 141,083 |
| Jan 16, 2026 | 11.22 | 11.61 | 10.79 | 11.48 | 11.48 | 2.32% | 78,038 |
| Jan 15, 2026 | 11.38 | 11.98 | 11.20 | 11.22 | 11.22 | -1.15% | 93,348 |
| Jan 14, 2026 | 10.85 | 11.58 | 10.59 | 11.35 | 11.35 | 6.22% | 79,012 |
| Jan 13, 2026 | 9.87 | 11.00 | 9.63 | 10.69 | 10.69 | 9.82% | 161,733 |
| Jan 12, 2026 | 9.58 | 9.89 | 9.32 | 9.73 | 9.73 | 4.62% | 59,456 |
| Jan 9, 2026 | 9.27 | 9.46 | 9.12 | 9.30 | 9.30 | - | 36,719 |
| Jan 8, 2026 | 9.35 | 9.45 | 9.11 | 9.30 | 9.30 | -0.48% | 15,868 |
| Jan 7, 2026 | 9.44 | 9.46 | 9.01 | 9.35 | 9.35 | -2.35% | 23,580 |
| Jan 6, 2026 | 9.29 | 9.66 | 9.17 | 9.57 | 9.57 | 3.35% | 47,134 |
| Jan 5, 2026 | 8.80 | 9.44 | 8.80 | 9.26 | 9.26 | 5.47% | 35,927 |
| Jan 2, 2026 | 8.82 | 8.95 | 8.65 | 8.78 | 8.78 | -0.45% | 32,490 |
| Dec 31, 2025 | 8.96 | 9.25 | 8.64 | 8.82 | 8.82 | -2.00% | 31,979 |
| Dec 30, 2025 | 9.16 | 9.53 | 8.97 | 9.00 | 9.00 | -0.33% | 58,476 |
| Dec 29, 2025 | 9.74 | 9.96 | 9.01 | 9.03 | 9.03 | -9.88% | 75,917 |
| Dec 26, 2025 | 9.71 | 10.03 | 9.50 | 10.02 | 10.02 | 4.05% | 52,510 |
| Dec 24, 2025 | 9.70 | 9.93 | 9.53 | 9.63 | 9.63 | 0.42% | 22,056 |
| Dec 23, 2025 | 9.69 | 9.99 | 9.52 | 9.59 | 9.59 | -0.31% | 47,993 |
| Dec 22, 2025 | 9.74 | 10.06 | 9.50 | 9.62 | 9.62 | -1.43% | 54,674 |
| Dec 19, 2025 | 9.76 | 9.99 | 9.54 | 9.76 | 9.76 | - | 83,868 |
| Dec 18, 2025 | 9.74 | 10.24 | 9.50 | 9.76 | 9.76 | 0.41% | 29,130 |
| Dec 17, 2025 | 10.15 | 10.50 | 9.65 | 9.72 | 9.72 | -3.19% | 87,424 |
| Dec 16, 2025 | 9.36 | 10.13 | 9.36 | 10.04 | 10.04 | 6.81% | 29,661 |
| Dec 15, 2025 | 9.82 | 9.89 | 9.40 | 9.40 | 9.40 | -5.00% | 32,882 |
| Dec 12, 2025 | 9.98 | 10.34 | 9.62 | 9.90 | 9.90 | -4.03% | 46,681 |
| Dec 11, 2025 | 10.00 | 10.40 | 9.91 | 10.31 | 10.31 | 3.46% | 27,273 |
| Dec 10, 2025 | 9.96 | 10.08 | 9.70 | 9.97 | 9.97 | 0.35% | 35,412 |
| Dec 9, 2025 | 9.84 | 10.09 | 9.60 | 9.93 | 9.93 | 0.51% | 41,442 |
| Dec 8, 2025 | 10.23 | 10.23 | 9.83 | 9.88 | 9.88 | -2.66% | 34,711 |
| Dec 5, 2025 | 10.50 | 10.62 | 10.06 | 10.15 | 10.15 | -2.40% | 48,943 |
| Dec 4, 2025 | 10.29 | 10.62 | 10.05 | 10.40 | 10.40 | 1.07% | 32,525 |
| Dec 3, 2025 | 9.96 | 10.45 | 9.85 | 10.29 | 10.29 | 5.21% | 34,770 |