U.S. markets open in 9 hours 4 minutes

U.S. Gold Corp. (USAU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.75+0.05 (+0.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202111.7911.7911.6411.7511.7518,000
Jun 10, 202111.5711.7511.3211.7011.7031,600
Jun 09, 202111.7311.9811.4511.5011.5036,700
Jun 08, 202111.9112.0411.7211.8011.8032,200
Jun 07, 202112.0512.1211.8711.9811.9818,200
Jun 04, 202111.9412.1811.8111.9911.9921,700
Jun 03, 202111.9812.0711.7011.8211.8243,400
Jun 02, 202112.0012.2311.9212.1812.1817,200
Jun 01, 202112.2512.2511.7211.9211.9270,900
May 28, 202112.2012.2512.0212.2512.2535,600
May 27, 202111.8912.2511.6612.2512.2547,000
May 26, 202112.1012.2911.7011.8911.8953,200
May 25, 202112.0512.2711.8512.2412.2455,800
May 24, 202111.9012.0511.8012.0512.0532,200
May 21, 202111.6011.8111.5511.8111.8144,900
May 20, 202111.2611.6311.1511.5011.5025,400
May 19, 202111.4211.5311.0811.2611.2649,700
May 18, 202111.7711.8711.4111.4911.4935,900
May 17, 202110.6711.9010.6711.8511.85149,200
May 14, 202110.7211.0810.6010.6610.6631,200
May 13, 202110.7010.8310.5010.5510.5532,600
May 12, 202110.5110.8910.4510.7010.7040,900
May 11, 202110.5110.6410.3310.5010.5075,700
May 10, 202111.0111.0910.6210.8310.8348,000
May 07, 202111.0911.1510.7010.8210.8248,300
May 06, 202111.0211.0210.6710.9910.9949,500
May 05, 202111.2111.2110.6410.8010.8049,100
May 04, 202111.3011.3010.9011.1011.1051,000
May 03, 202111.2311.5010.9111.3011.3069,100
Apr 30, 202110.6211.0010.5211.0011.0025,700
Apr 29, 202110.9010.9210.5310.6810.6826,600
Apr 28, 202110.6410.8910.5110.8110.8117,700
Apr 27, 202111.0111.0510.6810.8410.8416,800
Apr 26, 202110.6210.9910.5210.9910.9954,300
Apr 23, 202110.6010.6010.2510.4410.4424,500
Apr 22, 202110.5510.7510.3210.5610.5651,900
Apr 21, 202110.1510.7610.1210.5610.5648,200
Apr 20, 202110.4510.4510.0310.1110.1122,800
Apr 19, 202110.3910.8910.3110.5810.5863,200
Apr 16, 202110.2610.2810.0010.2610.2634,000
Apr 15, 202110.0010.289.9110.1910.1959,400
Apr 14, 202110.1810.489.759.849.8440,500
Apr 13, 20219.8410.339.8410.0810.0823,800
Apr 12, 202110.2510.389.719.719.7134,100
Apr 09, 202110.7110.7110.2610.3410.3424,100
Apr 08, 202110.4810.6910.3410.6710.6721,600
Apr 07, 202110.7610.8610.2710.3310.3331,200
Apr 06, 202110.6911.0810.6910.7710.7720,700
Apr 05, 202111.1311.3510.5010.6910.6955,700
Apr 01, 202110.4011.0710.4011.0111.0143,500
Mar 31, 202110.0510.4510.0310.3510.3525,100
Mar 30, 20219.8310.219.5010.2110.2163,600
Mar 29, 202110.1310.489.629.819.8184,300
Mar 26, 202110.5510.6010.0510.2310.2377,400
Mar 25, 202110.2210.5110.0510.4410.4431,600
Mar 24, 202110.7410.7810.2310.2610.2652,400
Mar 23, 202111.0811.3710.5710.8510.8589,900
Mar 22, 202111.8911.8910.9511.2611.26119,700
Mar 19, 202111.6112.0911.5011.9011.90183,200
Mar 18, 202111.5912.0011.3211.7011.70126,000
Mar 17, 202110.9811.6210.8311.6111.61126,000
Mar 16, 202111.2511.2510.9110.9610.9636,000
Mar 15, 202111.0111.2510.8711.2011.2080,800
Mar 12, 202110.9111.2010.6411.0511.0561,800
Mar 11, 202110.3911.0010.3011.0011.0080,800
Mar 10, 202110.6010.6910.2010.2910.2936,200
Mar 09, 202110.0010.689.7610.5310.5394,300
Mar 08, 20219.309.959.199.729.7278,900
Mar 05, 20219.209.358.509.109.1093,000
Mar 04, 20219.9010.168.809.269.26213,100
Mar 03, 202110.3710.469.639.729.72125,400
Mar 02, 202110.2910.6310.2010.3010.3040,900
Mar 01, 202110.4010.9310.2210.4310.4395,900
Feb 26, 202110.4110.5710.1210.1510.1551,100
Feb 25, 202111.1711.4010.4110.5010.5083,300
Feb 24, 202111.0911.1710.2811.1611.16161,500
Feb 23, 202111.7611.8810.0010.2110.21516,300
Feb 22, 202111.6312.5211.6311.8911.89101,600
Feb 19, 202112.1412.2311.6511.6511.6569,900
Feb 18, 202112.6713.0211.9612.0212.0275,400
Feb 17, 202113.4513.5212.4612.8012.80240,600
Feb 16, 202112.7013.6512.7013.5513.55275,100
Feb 12, 202112.6512.9912.3312.6712.6789,600
Feb 11, 202112.3512.9012.1012.4712.47142,700
Feb 10, 202112.5012.7511.8212.5012.50132,500
Feb 09, 202112.0112.6411.8512.4512.45157,900
Feb 08, 202112.3112.4212.0812.2012.20126,200
Feb 05, 202112.2512.6911.7612.4512.45269,500
Feb 04, 202111.0012.0010.7611.6311.63330,000
Feb 03, 202111.0411.4511.0411.1811.1877,000
Feb 02, 202111.3011.3511.0611.0811.0839,200
Feb 01, 202111.0611.5010.9011.4011.40166,100
Jan 29, 202112.8212.8210.8610.9910.99203,100
Jan 28, 202113.0013.0010.8211.1911.19290,800
Jan 27, 202112.7513.9212.4713.1813.18152,300
Jan 26, 202112.6313.0512.5012.8312.8350,200
Jan 25, 202113.1613.2612.3012.3912.3965,400
Jan 22, 202112.8413.3212.4613.1313.1323,300
Jan 21, 202112.9013.0812.3113.0813.0850,500
Jan 20, 202112.4513.3912.4512.9312.9399,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...