Get the Stockscreener App
8.22
1.44%
-0.12
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
U S Gold Corp Stock (USAU) Price History
The historical daily chart and data for U S Gold Corp stock (USAU), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $8.22.
- U S Gold Corp all-time high stock price is $651.60, occurred on March 18, 2014.
- The lowest U S Gold Corp stock price recorded was $2.606 on March 16, 2020. Since then, U S Gold Corp's stock price has risen over 215.43% to $8.22 now.
- The 52-week high stock price for USAU is $8.615, representing a 4.81% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USAU is $3.20, indicating a -61.07% decrease from the current share price, occurred on February 13, 2024.
- The closing price of U S Gold Corp (USAU) stock in the beginning of 2023 was $8.85. The stock closed the year at $4.80, a loss of over -45.76% for the year.
The table below shows more information about USAU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $8.62 | $8.18 | $0.435 | 119,714.0 | -1.44% |
| Nov 26, 2024 | $8.59 | $7.47 | $1.12 | 303,603.0 | +9.02% |
| Nov 25, 2024 | $7.95 | $7.36 | $0.59 | 256,410.0 | -4.49% |
| Nov 22, 2024 | $8.14 | $7.80 | $0.34 | 183,329.0 | +1.65% |
| Nov 21, 2024 | $8.15 | $7.79 | $0.3649 | 190,830.0 | +0.64% |
| Nov 20, 2024 | $8.30 | $7.55 | $0.7499 | 256,661.0 | -5.09% |
| Nov 19, 2024 | $8.50 | $7.71 | $0.79 | 386,720.0 | +5.91% |
| Nov 18, 2024 | $8.21 | $7.24 | $0.972 | 502,559.0 | +10.18% |
| Nov 15, 2024 | $7.13 | $6.27 | $0.8524 | 425,808.0 | +13.30% |
| Nov 14, 2024 | $6.30 | $5.99 | $0.3139 | 172,439.0 | +5.05% |
| Nov 13, 2024 | $6.17 | $5.86 | $0.31 | 102,988.0 | +0.00% |
| Nov 12, 2024 | $5.94 | $5.72 | $0.22 | 117,328.0 | +2.95% |
| Nov 11, 2024 | $6.12 | $5.59 | $0.53 | 217,825.0 | -7.97% |
| Nov 08, 2024 | $6.47 | $6.10 | $0.3699 | 142,582.0 | -2.34% |
| Nov 07, 2024 | $6.50 | $6.19 | $0.31 | 111,773.0 | +5.07% |
| Nov 06, 2024 | $6.11 | $5.85 | $0.26 | 171,782.0 | -2.55% |
| Nov 05, 2024 | $6.38 | $6.18 | $0.20 | 92,496.0 | +0.32% |
| Nov 04, 2024 | $6.27 | $6.05 | $0.22 | 54,522.0 | +2.12% |
| Nov 01, 2024 | $6.27 | $6.04 | $0.23 | 83,069.0 | -0.49% |
| Oct 31, 2024 | $6.30 | $6.00 | $0.30 | 83,443.0 | -2.69% |
| Oct 30, 2024 | $6.42 | $6.29 | $0.1311 | 62,023.0 | -1.10% |
| Oct 29, 2024 | $6.45 | $6.15 | $0.2977 | 83,046.0 | +5.10% |
U S Gold Corp Stock (USAU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Gold Corp Stock (USAU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.62 | $5.59 | $3.03 | 4,012,152.0 | +33.66% |
| Oct, 2024 | $6.75 | $5.44 | $1.31 | 2,042,895.0 | +5.85% |
| Sep, 2024 | $6.10 | $5.04 | $1.06 | 1,791,920.0 | +4.87% |
| Aug, 2024 | $5.89 | $4.71 | $1.18 | 1,357,950.0 | -5.14% |
| Jul, 2024 | $6.74 | $5.07 | $1.67 | 2,027,555.0 | +12.96% |
| Jun, 2024 | $6.10 | $5.01 | $1.09 | 2,420,120.0 | -11.32% |
| May, 2024 | $7.06 | $4.13 | $2.93 | 3,991,404.0 | +39.47% |
| Apr, 2024 | $5.00 | $3.77 | $1.23 | 2,141,254.0 | +13.90% |
| Mar, 2024 | $3.99 | $3.29 | $0.70 | 986,959.0 | +7.31% |
| Feb, 2024 | $3.78 | $3.20 | $0.58 | 361,378.0 | -7.57% |
| Jan, 2024 | $4.38 | $3.50 | $0.88 | 656,972.0 | -12.94% |
U S Gold Corp Stock (USAU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.41 | $3.34 | $1.07 | 946,268.0 | +27.63% |
| Nov, 2023 | $3.62 | $3.05 | $0.5699 | 481,685.0 | +0.00% |
| Oct, 2023 | $3.77 | $2.92 | $0.8498 | 797,539.0 | +7.07% |
| Sep, 2023 | $3.93 | $3.05 | $0.8798 | 945,145.0 | -19.01% |
| Aug, 2023 | $4.50 | $3.70 | $0.795 | 674,202.0 | -14.29% |
| Jul, 2023 | $4.57 | $4.10 | $0.4733 | 950,600.0 | +0.67% |
| Jun, 2023 | $4.89 | $4.00 | $0.8899 | 1,682,599.0 | +12.09% |
| May, 2023 | $4.50 | $3.60 | $0.8999 | 1,779,068.0 | -7.89% |
| Apr, 2023 | $7.48 | $4.10 | $3.38 | 5,302,932.0 | -22.76% |
| Mar, 2023 | $6.53 | $3.83 | $2.70 | 2,061,548.0 | +34.13% |
| Feb, 2023 | $4.71 | $3.91 | $0.80 | 319,569.0 | -9.76% |
| Jan, 2023 | $5.30 | $4.55 | $0.75 | 453,882.0 | -3.96% |
U S Gold Corp Stock (USAU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.98 | $4.09 | $0.8899 | 488,036.0 | +13.21% |
| Nov, 2022 | $4.45 | $3.56 | $0.89 | 476,555.0 | +14.91% |
| Oct, 2022 | $4.30 | $3.50 | $0.80 | 327,102.0 | -1.60% |
| Sep, 2022 | $4.50 | $3.50 | $1.00 | 429,355.0 | +3.88% |
| Aug, 2022 | $4.60 | $3.61 | $0.99 | 429,527.0 | -13.01% |
| Jul, 2022 | $4.53 | $3.50 | $1.03 | 568,353.0 | -1.19% |
| Jun, 2022 | $5.47 | $3.71 | $1.76 | 808,389.0 | -12.50% |
| May, 2022 | $5.95 | $3.91 | $2.04 | 604,527.0 | -15.04% |
| Apr, 2022 | $7.14 | $5.00 | $2.14 | 1,650,959.0 | -19.29% |
| Mar, 2022 | $10.10 | $6.71 | $3.39 | 2,974,594.0 | +0.00% |
| Feb, 2022 | $7.65 | $6.16 | $1.49 | 629,808.0 | +5.58% |
| Jan, 2022 | $8.93 | $6.01 | $2.92 | 837,453.0 | -26.09% |
0.00%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):