U.S. Gold Corp. - Common Stock (USAU)

18.84
-1.54 (-7.56%)
NASDAQ · Last Trade: Mar 3rd, 7:24 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For U.S. Gold Corp. - Common Stock (USAU)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202619.2619.4818.2418.84299,82618.84
3/02/202621.9922.0319.8620.38465,66120.38
2/27/202619.9521.7419.6821.70658,39621.70
2/26/202618.5119.8418.2419.47439,70819.47
2/25/202618.2718.8418.0518.51298,18718.51
2/24/202618.1018.2017.5017.95280,24617.95
2/23/202617.9319.2517.8018.51380,29618.51
2/20/202617.2217.8416.9817.80257,71417.80
2/19/202616.2017.4116.1017.32336,39517.32
2/18/202616.3516.6116.0516.20249,47816.20
2/17/202615.7716.1315.1516.08250,44516.08
2/13/202615.8116.4115.7516.15242,07716.15
2/12/202617.0017.0015.5615.61294,72815.61
2/11/202617.7517.8516.7117.08225,88317.08
2/10/202617.5317.7217.2717.31186,22317.31
2/09/202617.1717.7517.0017.60283,32617.60
2/06/202616.5017.0516.3017.00355,33117.00
2/05/202616.5317.0615.9116.12706,31116.12
2/04/202618.0718.0716.9017.38296,84617.38
2/03/202617.8318.0017.0017.69389,68717.69
2/02/202617.5017.8716.8816.99450,17316.99
1/30/202619.0019.2517.2017.34753,69117.34
1/29/202620.3620.5019.3019.92400,63619.92
1/28/202621.8722.3519.7320.26572,05420.26
1/27/202621.4921.9120.7421.57302,55421.57
1/26/202623.6723.7521.1821.48806,05421.48
1/23/202620.9922.8220.8422.60669,78922.60
1/22/202619.2220.8719.2220.59518,14120.59
1/21/202620.5020.5719.0119.24363,79619.24
1/20/202619.8320.7219.8120.13386,85020.13
1/16/202619.9019.9018.9119.56242,07719.56
1/15/202620.1020.6019.7120.05191,84720.05
1/14/202619.7320.3119.3020.26323,54320.26
1/13/202620.4820.4919.5019.72286,32519.72
1/12/202620.0620.5820.0620.27277,77920.27
1/09/202620.8220.9119.6419.65282,85719.65
1/08/202620.0020.9419.5120.68318,49120.68
1/07/202619.7920.4119.3820.24389,64520.24
1/06/202619.2120.1118.7619.81448,21719.81
1/05/202619.0519.7118.8018.93367,00718.93
1/02/202619.6419.8218.2418.48387,37418.48
12/31/202519.5019.9219.1419.41383,81919.41
12/30/202520.6120.8919.2719.62390,59719.62
12/29/202521.8121.8119.9020.26556,79920.26
12/26/202522.6523.1321.8922.54336,38022.54
12/24/202521.9522.5821.3322.47302,37522.47
12/23/202519.3023.4419.1021.661,335,56321.66
12/22/202519.4220.6619.2520.56552,48220.56
12/19/202517.0018.9517.0018.87534,69018.87
12/18/202517.0117.2516.7916.86185,34816.86
12/17/202517.2618.0016.8916.95255,47516.95
12/16/202516.9817.5416.9817.17198,85717.17
12/15/202517.8017.9616.7016.91276,56316.91
12/12/202517.3418.0716.9717.43407,29417.43
12/11/202516.5117.0716.2116.93288,93816.93
12/10/202517.2717.4816.6416.98342,39116.98
12/09/202516.7317.2716.7217.10269,04217.10
12/08/202516.7016.9016.4616.64184,54316.64
12/05/202517.2517.4416.4516.67173,87816.67
12/04/202517.2717.4517.0217.20148,02317.20