U.S. Gold Corp. - Common Stock (USAU)
8.9100
-0.3200 (-3.47%)
US Gold is a mining company focused on exploring and developing gold assets in North America
The company is dedicated to advancing its projects through a combination of innovative exploration techniques and responsible mining practices. US Gold aims to unlock the value of its mining properties, leveraging geological insights and industry expertise to uncover gold resources. The company is committed to sustainable operations that benefit both its shareholders and the communities in which it operates.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 6.13 | 6.31 | 6.13 | 6.17 | 101,877 | 6.17 |
| 12/31/2024 | 6.33 | 0.00 | 6.33 | 6.13 | 0 | 6.13 |
| 12/30/2024 | 6.68 | 6.68 | 6.30 | 6.33 | 114,014 | 6.33 |
| 12/27/2024 | 6.70 | 6.77 | 6.55 | 6.71 | 61,655 | 6.71 |
| 12/26/2024 | 6.42 | 6.90 | 6.42 | 6.74 | 198,290 | 6.74 |
| 12/24/2024 | 6.40 | 6.42 | 6.30 | 6.37 | 22,583 | 6.37 |
| 12/23/2024 | 6.51 | 6.54 | 6.37 | 6.43 | 63,712 | 6.43 |
| 12/20/2024 | 6.38 | 6.72 | 6.29 | 6.50 | 101,438 | 6.50 |
| 12/19/2024 | 6.50 | 6.71 | 6.25 | 6.38 | 75,917 | 6.38 |
| 12/18/2024 | 6.83 | 6.90 | 6.35 | 6.41 | 240,883 | 6.41 |
| 12/17/2024 | 6.75 | 6.88 | 6.51 | 6.70 | 146,986 | 6.70 |
| 12/16/2024 | 6.96 | 6.96 | 6.63 | 6.75 | 139,116 | 6.75 |
| 12/13/2024 | 7.33 | 7.41 | 6.94 | 6.97 | 78,339 | 6.97 |
| 12/12/2024 | 7.05 | 7.48 | 7.05 | 7.32 | 121,993 | 7.32 |
| 12/11/2024 | 7.12 | 7.27 | 6.95 | 7.01 | 196,124 | 7.01 |
| 12/10/2024 | 7.38 | 7.63 | 7.05 | 7.14 | 177,622 | 7.14 |
| 12/09/2024 | 7.53 | 7.56 | 7.25 | 7.37 | 124,377 | 7.37 |
| 12/06/2024 | 7.64 | 7.83 | 7.26 | 7.33 | 283,803 | 7.33 |
| 12/05/2024 | 7.98 | 8.07 | 7.51 | 7.54 | 308,452 | 7.54 |
| 12/04/2024 | 8.02 | 8.12 | 7.91 | 8.00 | 84,749 | 8.00 |
| 12/03/2024 | 8.00 | 8.10 | 7.84 | 7.98 | 124,021 | 7.98 |
| 12/02/2024 | 7.74 | 8.22 | 7.71 | 7.94 | 219,519 | 7.94 |
| 11/29/2024 | 7.70 | 7.76 | 7.25 | 7.70 | 357,791 | 7.70 |
| 11/27/2024 | 8.40 | 8.62 | 8.18 | 8.22 | 120,050 | 8.22 |
| 11/26/2024 | 7.64 | 8.59 | 7.47 | 8.34 | 308,160 | 8.34 |
| 11/25/2024 | 7.95 | 7.95 | 7.36 | 7.65 | 256,439 | 7.65 |
| 11/22/2024 | 8.00 | 8.14 | 7.80 | 8.01 | 183,519 | 8.01 |
| 11/21/2024 | 7.85 | 8.15 | 7.79 | 7.88 | 190,862 | 7.88 |
| 11/20/2024 | 8.30 | 8.30 | 7.55 | 7.83 | 256,675 | 7.83 |
| 11/19/2024 | 7.85 | 8.50 | 7.71 | 8.25 | 387,102 | 8.25 |
| 11/18/2024 | 7.24 | 8.21 | 7.24 | 7.79 | 502,737 | 7.79 |
| 11/15/2024 | 6.34 | 7.13 | 6.27 | 7.07 | 426,858 | 7.07 |
| 11/14/2024 | 6.01 | 6.30 | 5.99 | 6.24 | 172,439 | 6.24 |
| 11/13/2024 | 6.01 | 6.17 | 5.86 | 5.94 | 103,154 | 5.94 |
| 11/12/2024 | 5.76 | 5.94 | 5.72 | 5.94 | 119,839 | 5.94 |
| 11/11/2024 | 6.08 | 6.12 | 5.59 | 5.77 | 217,825 | 5.77 |
| 11/08/2024 | 6.46 | 6.47 | 6.10 | 6.27 | 144,521 | 6.27 |
| 11/07/2024 | 6.23 | 6.50 | 6.19 | 6.42 | 111,888 | 6.42 |