U.S. Gold Corp. - Common Stock (USAU)
9.1238
-0.3262 (-3.45%)
NASDAQ · Last Trade: Apr 3rd, 12:43 PM EDT
Historical Prices For U.S. Gold Corp. - Common Stock (USAU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.10 | 9.62 | 9.04 | 9.45 | 315,743 | 9.45 |
| 4/01/2025 | 9.03 | 9.20 | 8.88 | 9.12 | 201,534 | 9.12 |
| 3/31/2025 | 9.32 | 9.32 | 8.71 | 9.09 | 344,452 | 9.09 |
| 3/28/2025 | 9.65 | 10.08 | 9.25 | 9.44 | 274,700 | 9.44 |
| 3/27/2025 | 9.69 | 9.97 | 9.43 | 9.60 | 236,303 | 9.60 |
| 3/26/2025 | 9.95 | 10.21 | 9.35 | 9.70 | 295,776 | 9.70 |
| 3/25/2025 | 10.27 | 10.66 | 9.92 | 9.95 | 285,236 | 9.95 |
| 3/24/2025 | 10.44 | 10.44 | 9.67 | 10.27 | 528,885 | 10.27 |
| 3/21/2025 | 11.65 | 11.73 | 10.25 | 10.36 | 676,690 | 10.36 |
| 3/20/2025 | 10.42 | 11.75 | 10.25 | 11.50 | 921,949 | 11.50 |
| 3/19/2025 | 9.80 | 10.44 | 9.43 | 10.30 | 359,493 | 10.30 |
| 3/18/2025 | 9.56 | 10.19 | 9.25 | 9.84 | 495,802 | 9.84 |
| 3/17/2025 | 9.05 | 9.59 | 9.00 | 9.47 | 365,075 | 9.47 |
| 3/14/2025 | 9.00 | 9.23 | 8.68 | 8.99 | 284,644 | 8.99 |
| 3/13/2025 | 8.66 | 8.99 | 8.50 | 8.85 | 226,862 | 8.85 |
| 3/12/2025 | 8.64 | 8.85 | 8.46 | 8.65 | 142,714 | 8.65 |
| 3/11/2025 | 8.47 | 8.84 | 8.30 | 8.63 | 193,912 | 8.63 |
| 3/10/2025 | 8.67 | 8.99 | 7.91 | 8.25 | 301,047 | 8.25 |
| 3/07/2025 | 8.55 | 9.13 | 8.38 | 8.76 | 279,889 | 8.76 |
| 3/06/2025 | 8.60 | 9.05 | 8.42 | 8.43 | 197,461 | 8.43 |
| 3/05/2025 | 8.41 | 8.79 | 8.31 | 8.73 | 148,387 | 8.73 |
| 3/04/2025 | 7.95 | 8.52 | 7.77 | 8.34 | 205,920 | 8.34 |
| 3/03/2025 | 8.35 | 8.43 | 7.77 | 7.93 | 144,996 | 7.93 |
| 2/28/2025 | 8.13 | 8.29 | 7.96 | 8.26 | 133,464 | 8.26 |
| 2/27/2025 | 8.34 | 8.54 | 8.21 | 8.31 | 143,431 | 8.31 |
| 2/26/2025 | 7.67 | 8.37 | 7.65 | 8.34 | 161,617 | 8.34 |
| 2/25/2025 | 8.13 | 8.16 | 7.70 | 7.82 | 216,113 | 7.82 |
| 2/24/2025 | 8.53 | 8.83 | 8.20 | 8.24 | 196,020 | 8.24 |
| 2/21/2025 | 8.90 | 8.90 | 8.43 | 8.51 | 294,858 | 8.51 |
| 2/20/2025 | 9.03 | 9.18 | 8.83 | 8.91 | 183,354 | 8.91 |
| 2/19/2025 | 8.93 | 9.85 | 8.87 | 9.03 | 740,607 | 9.03 |
| 2/18/2025 | 9.15 | 9.19 | 8.52 | 8.78 | 231,253 | 8.78 |
| 2/14/2025 | 9.43 | 9.43 | 8.88 | 8.96 | 225,223 | 8.96 |
| 2/13/2025 | 9.55 | 9.59 | 8.95 | 9.39 | 209,080 | 9.39 |
| 2/12/2025 | 9.00 | 9.66 | 9.00 | 9.53 | 339,348 | 9.53 |
| 2/11/2025 | 9.04 | 9.43 | 8.65 | 9.11 | 307,423 | 9.11 |
| 2/10/2025 | 9.06 | 9.16 | 8.52 | 8.91 | 256,885 | 8.91 |
| 2/07/2025 | 9.05 | 9.41 | 8.77 | 8.87 | 224,589 | 8.87 |
| 2/06/2025 | 9.24 | 9.25 | 8.66 | 8.91 | 296,243 | 8.91 |
| 2/05/2025 | 9.00 | 9.62 | 8.90 | 9.23 | 517,509 | 9.23 |
| 2/04/2025 | 7.90 | 8.80 | 7.61 | 8.72 | 370,521 | 8.72 |
| 2/03/2025 | 7.39 | 8.04 | 7.35 | 7.86 | 411,070 | 7.86 |
| 1/31/2025 | 7.50 | 7.58 | 7.31 | 7.39 | 105,844 | 7.39 |
| 1/30/2025 | 7.37 | 7.54 | 7.30 | 7.50 | 100,722 | 7.50 |
| 1/29/2025 | 7.40 | 7.64 | 7.26 | 7.37 | 117,985 | 7.37 |
| 1/28/2025 | 7.15 | 7.43 | 7.10 | 7.40 | 92,454 | 7.40 |
| 1/27/2025 | 7.30 | 7.30 | 7.06 | 7.12 | 80,452 | 7.12 |
| 1/24/2025 | 7.46 | 7.49 | 7.22 | 7.36 | 76,919 | 7.36 |
| 1/23/2025 | 7.29 | 7.37 | 7.04 | 7.37 | 95,559 | 7.37 |
| 1/22/2025 | 6.94 | 7.42 | 6.75 | 7.33 | 180,214 | 7.33 |
| 1/21/2025 | 6.73 | 6.93 | 6.56 | 6.89 | 117,847 | 6.89 |
| 1/17/2025 | 7.25 | 7.27 | 6.68 | 6.72 | 181,653 | 6.72 |
| 1/16/2025 | 7.18 | 7.30 | 6.95 | 7.27 | 166,957 | 7.27 |
| 1/15/2025 | 6.60 | 7.10 | 6.53 | 7.07 | 365,009 | 7.07 |
| 1/14/2025 | 6.38 | 6.47 | 6.27 | 6.36 | 62,563 | 6.36 |
| 1/13/2025 | 6.26 | 6.30 | 6.13 | 6.30 | 58,475 | 6.30 |
| 1/10/2025 | 6.35 | 6.38 | 6.10 | 6.30 | 136,035 | 6.30 |
| 1/08/2025 | 5.93 | 6.30 | 5.90 | 6.28 | 130,176 | 6.28 |
| 1/07/2025 | 6.00 | 6.09 | 5.86 | 5.98 | 99,444 | 5.98 |
| 1/06/2025 | 6.19 | 6.21 | 5.94 | 5.97 | 134,144 | 5.97 |
| 1/03/2025 | 6.31 | 6.31 | 6.11 | 6.17 | 124,628 | 6.17 |