U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
8.20
+0.26 (3.27%)
At close: Jun 26, 2026, 4:00 PM EDT
8.09
-0.11 (-1.34%)
After-hours: Jun 26, 2026, 6:26 PM EDT
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.01 | 8.29 | 7.60 | 8.20 | 8.20 | 3.27% | 157,064 |
| Jun 25, 2026 | 8.25 | 8.25 | 7.82 | 7.94 | 7.94 | -1.49% | 41,023 |
| Jun 24, 2026 | 8.17 | 8.26 | 8.01 | 8.06 | 8.06 | -2.66% | 51,594 |
| Jun 23, 2026 | 8.18 | 8.48 | 8.18 | 8.28 | 8.28 | -1.19% | 18,629 |
| Jun 22, 2026 | 8.42 | 8.52 | 8.18 | 8.38 | 8.38 | -0.83% | 35,884 |
| Jun 18, 2026 | 8.38 | 8.61 | 8.23 | 8.45 | 8.45 | 2.92% | 57,803 |
| Jun 17, 2026 | 8.36 | 8.63 | 8.20 | 8.21 | 8.21 | -0.85% | 64,303 |
| Jun 16, 2026 | 8.19 | 8.59 | 7.93 | 8.28 | 8.28 | 1.72% | 53,205 |
| Jun 15, 2026 | 8.41 | 8.83 | 8.11 | 8.14 | 8.14 | 1.12% | 76,823 |
| Jun 12, 2026 | 8.09 | 8.53 | 7.72 | 8.05 | 8.05 | 2.94% | 78,002 |
| Jun 11, 2026 | 7.82 | 8.12 | 7.55 | 7.82 | 7.82 | 0.90% | 91,921 |
| Jun 10, 2026 | 7.99 | 8.35 | 7.75 | 7.75 | 7.75 | -5.60% | 54,998 |
| Jun 9, 2026 | 8.43 | 8.79 | 7.96 | 8.21 | 8.21 | -2.49% | 76,547 |
| Jun 8, 2026 | 9.05 | 9.05 | 8.37 | 8.42 | 8.42 | -5.71% | 79,792 |
| Jun 5, 2026 | 9.52 | 9.80 | 8.73 | 8.93 | 8.93 | -8.13% | 46,761 |
| Jun 4, 2026 | 9.28 | 9.89 | 9.28 | 9.72 | 9.72 | 4.40% | 41,453 |
| Jun 3, 2026 | 9.77 | 9.92 | 9.31 | 9.31 | 9.31 | -5.29% | 63,963 |
| Jun 2, 2026 | 9.81 | 10.06 | 9.72 | 9.83 | 9.83 | 1.34% | 41,679 |
| Jun 1, 2026 | 10.20 | 10.25 | 9.61 | 9.70 | 9.70 | -4.90% | 61,620 |
| May 29, 2026 | 10.12 | 10.52 | 9.80 | 10.20 | 10.20 | 0.89% | 106,017 |
| May 28, 2026 | 10.35 | 10.54 | 10.03 | 10.11 | 10.11 | -2.22% | 67,124 |
| May 27, 2026 | 10.88 | 11.01 | 10.34 | 10.34 | 10.34 | -5.48% | 27,550 |
| May 26, 2026 | 10.57 | 11.03 | 10.43 | 10.94 | 10.94 | 5.39% | 29,652 |
| May 22, 2026 | 10.91 | 11.71 | 10.28 | 10.38 | 10.38 | -4.33% | 48,285 |
| May 21, 2026 | 10.99 | 11.26 | 10.57 | 10.85 | 10.85 | -1.99% | 38,529 |
| May 20, 2026 | 11.00 | 11.34 | 10.75 | 11.07 | 11.07 | 2.03% | 47,494 |
| May 19, 2026 | 12.10 | 12.15 | 10.83 | 10.85 | 10.85 | -10.48% | 71,065 |
| May 18, 2026 | 12.69 | 12.74 | 12.12 | 12.12 | 12.12 | -4.19% | 62,202 |
| May 15, 2026 | 12.85 | 12.91 | 12.61 | 12.65 | 12.65 | -2.54% | 54,746 |
| May 14, 2026 | 13.11 | 13.23 | 12.95 | 12.98 | 12.98 | -1.59% | 75,974 |
| May 13, 2026 | 13.16 | 13.33 | 13.05 | 13.19 | 13.19 | -0.45% | 24,011 |
| May 12, 2026 | 13.49 | 13.49 | 13.11 | 13.25 | 13.25 | -1.85% | 62,917 |
| May 11, 2026 | 13.60 | 13.65 | 13.31 | 13.50 | 13.50 | -0.15% | 53,276 |
| May 8, 2026 | 13.50 | 13.65 | 13.31 | 13.52 | 13.52 | 0.67% | 39,636 |
| May 7, 2026 | 13.65 | 13.95 | 13.31 | 13.43 | 13.43 | -0.74% | 62,058 |
| May 6, 2026 | 13.66 | 13.90 | 13.47 | 13.53 | 13.53 | - | 110,181 |
| May 5, 2026 | 13.31 | 13.70 | 13.22 | 13.53 | 13.53 | 1.96% | 133,908 |
| May 4, 2026 | 13.53 | 13.60 | 13.10 | 13.27 | 13.27 | 0.30% | 62,569 |
| May 1, 2026 | 13.29 | 13.45 | 13.22 | 13.23 | 13.23 | -0.60% | 54,523 |
| Apr 30, 2026 | 13.20 | 13.38 | 12.99 | 13.31 | 13.31 | 2.70% | 52,485 |
| Apr 29, 2026 | 12.96 | 13.11 | 12.88 | 12.96 | 12.96 | -0.31% | 40,484 |
| Apr 28, 2026 | 13.24 | 13.34 | 12.95 | 13.00 | 13.00 | -3.02% | 57,993 |
| Apr 27, 2026 | 13.18 | 13.45 | 13.15 | 13.41 | 13.41 | 1.36% | 32,589 |
| Apr 24, 2026 | 13.04 | 13.30 | 13.01 | 13.23 | 13.23 | 1.11% | 46,987 |
| Apr 23, 2026 | 12.98 | 13.27 | 12.96 | 13.08 | 13.08 | -0.08% | 80,954 |
| Apr 22, 2026 | 12.73 | 13.19 | 12.60 | 13.09 | 13.09 | 5.61% | 60,080 |
| Apr 21, 2026 | 13.29 | 13.29 | 12.36 | 12.40 | 12.40 | -6.10% | 138,837 |
| Apr 20, 2026 | 13.02 | 13.34 | 13.02 | 13.20 | 13.20 | -0.53% | 94,028 |
| Apr 17, 2026 | 12.91 | 13.43 | 12.86 | 13.27 | 13.27 | 3.35% | 69,424 |
| 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 |