U.S. Global Investors, Inc.GROWNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.21 | $3.27 | $3.04 | $3.13 | 90,187 |
| 2/2/2026 | $3.33 | $3.41 | $3.13 | $3.14 | 122,700 |
| 1/30/2026 | $3.53 | $3.54 | $3.27 | $3.32 | 276,610 |
| 1/29/2026 | $3.65 | $3.65 | $3.45 | $3.60 | 130,921 |
| 1/28/2026 | $3.37 | $3.58 | $3.31 | $3.54 | 361,618 |
| 1/27/2026 | $2.90 | $3.30 | $2.82 | $3.28 | 380,115 |
| 1/26/2026 | $2.64 | $2.96 | $2.59 | $2.91 | 397,700 |
| 1/23/2026 | $2.62 | $2.66 | $2.58 | $2.66 | 26,322 |
| 1/22/2026 | $2.59 | $2.66 | $2.59 | $2.63 | 26,100 |
| 1/21/2026 | $2.55 | $2.65 | $2.55 | $2.62 | 53,700 |
| 1/20/2026 | $2.48 | $2.63 | $2.47 | $2.54 | 76,333 |
| 1/16/2026 | $2.49 | $2.55 | $2.47 | $2.48 | 311,300 |
| 1/15/2026 | $2.57 | $2.61 | $2.48 | $2.49 | 68,200 |
| 1/14/2026 | $2.47 | $2.57 | $2.47 | $2.57 | 67,100 |
| 1/13/2026 | $2.48 | $2.49 | $2.46 | $2.46 | 22,400 |
| 1/12/2026 | $2.44 | $2.53 | $2.44 | $2.46 | 40,049 |
| 1/9/2026 | $2.50 | $2.50 | $2.43 | $2.45 | 41,600 |
| 1/8/2026 | $2.46 | $2.53 | $2.46 | $2.49 | 102,406 |
| 1/7/2026 | $2.47 | $2.51 | $2.45 | $2.45 | 29,503 |
| 1/6/2026 | $2.49 | $2.55 | $2.48 | $2.48 | 51,286 |
| 1/5/2026 | $2.44 | $2.50 | $2.44 | $2.48 | 15,251 |
| 1/2/2026 | $2.44 | $2.49 | $2.42 | $2.46 | 31,200 |
| 12/31/2025 | $2.39 | $2.44 | $2.39 | $2.41 | 33,500 |
| 12/30/2025 | $2.41 | $2.46 | $2.41 | $2.41 | 24,441 |
| 12/29/2025 | $2.52 | $2.53 | $2.38 | $2.41 | 81,659 |
| 12/26/2025 | $2.43 | $2.49 | $2.43 | $2.47 | 19,501 |
| 12/24/2025 | $2.40 | $2.44 | $2.40 | $2.42 | 17,237 |
| 12/23/2025 | $2.42 | $2.44 | $2.39 | $2.40 | 61,100 |
| 12/22/2025 | $2.40 | $2.43 | $2.36 | $2.42 | 34,721 |
| 12/19/2025 | $2.40 | $2.42 | $2.37 | $2.38 | 60,932 |
| 12/18/2025 | $2.41 | $2.45 | $2.36 | $2.42 | 25,000 |
| 12/17/2025 | $2.36 | $2.41 | $2.33 | $2.40 | 16,518 |
| 12/16/2025 | $2.45 | $2.45 | $2.35 | $2.35 | 22,900 |
| 12/15/2025 | $2.42 | $2.45 | $2.41 | $2.43 | 26,600 |
| 12/12/2025 | $2.47 | $2.49 | $2.42 | $2.43 | 38,100 |
| 12/11/2025 | $2.47 | $2.50 | $2.45 | $2.47 | 41,200 |
| 12/10/2025 | $2.44 | $2.49 | $2.41 | $2.45 | 27,400 |
| 12/9/2025 | $2.40 | $2.44 | $2.37 | $2.41 | 30,000 |
| 12/8/2025 | $2.42 | $2.44 | $2.36 | $2.39 | 32,000 |
| 12/5/2025 | $2.46 | $2.48 | $2.41 | $2.43 | 28,400 |
| 12/4/2025 | $2.43 | $2.50 | $2.43 | $2.49 | 21,200 |
| 12/3/2025 | $2.46 | $2.49 | $2.42 | $2.48 | 21,800 |
| 12/2/2025 | $2.42 | $2.50 | $2.42 | $2.45 | 27,022 |
| 12/1/2025 | $2.46 | $2.49 | $2.44 | $2.49 | 26,515 |
| 11/28/2025 | $2.49 | $2.55 | $2.43 | $2.44 | 43,200 |
| 11/26/2025 | $2.52 | $2.52 | $2.42 | $2.49 | 51,200 |
| 11/25/2025 | $2.34 | $2.50 | $2.33 | $2.50 | 195,904 |
| 11/24/2025 | $2.33 | $2.38 | $2.29 | $2.32 | 59,514 |
| 11/21/2025 | $2.25 | $2.32 | $2.24 | $2.29 | 46,900 |
| 11/20/2025 | $2.26 | $2.33 | $2.26 | $2.29 | 9,400 |
| 11/19/2025 | $2.26 | $2.32 | $2.25 | $2.26 | 110,300 |
| 11/18/2025 | $2.32 | $2.36 | $2.23 | $2.27 | 52,900 |
| 11/17/2025 | $2.31 | $2.41 | $2.31 | $2.33 | 16,000 |
| 11/14/2025 | $2.34 | $2.38 | $2.31 | $2.33 | 21,800 |
| 11/13/2025 | $2.58 | $2.58 | $2.38 | $2.38 | 30,830 |
| 11/12/2025 | $2.41 | $2.42 | $2.36 | $2.36 | 25,000 |
| 11/11/2025 | $2.34 | $2.43 | $2.34 | $2.43 | 13,000 |
| 11/10/2025 | $2.38 | $2.39 | $2.36 | $2.36 | 16,000 |
| 11/7/2025 | $2.44 | $2.44 | $2.36 | $2.36 | 33,800 |
| 11/6/2025 | $2.50 | $2.56 | $2.42 | $2.43 | 16,700 |
| 11/5/2025 | $2.42 | $2.46 | $2.41 | $2.46 | 11,600 |