U.S. Gold Corp.USAUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.50 | $17.87 | $16.89 | $16.99 | 450,119 |
| 1/30/2026 | $19.00 | $19.25 | $17.20 | $17.34 | 753,691 |
| 1/29/2026 | $20.36 | $20.50 | $19.30 | $19.92 | 401,600 |
| 1/28/2026 | $21.87 | $22.35 | $19.73 | $20.26 | 572,906 |
| 1/27/2026 | $21.49 | $21.91 | $20.74 | $21.57 | 300,643 |
| 1/26/2026 | $23.67 | $23.75 | $21.18 | $21.48 | 808,700 |
| 1/23/2026 | $20.99 | $22.82 | $20.84 | $22.60 | 669,800 |
| 1/22/2026 | $19.22 | $20.87 | $19.22 | $20.59 | 519,123 |
| 1/21/2026 | $20.50 | $20.57 | $19.01 | $19.24 | 365,208 |
| 1/20/2026 | $19.83 | $20.72 | $19.81 | $20.13 | 387,700 |
| 1/16/2026 | $19.90 | $19.90 | $18.91 | $19.56 | 242,100 |
| 1/15/2026 | $20.10 | $20.60 | $19.71 | $20.05 | 191,869 |
| 1/14/2026 | $19.73 | $20.31 | $19.30 | $20.26 | 323,741 |
| 1/13/2026 | $20.48 | $20.49 | $19.50 | $19.72 | 286,440 |
| 1/12/2026 | $20.06 | $20.58 | $20.06 | $20.27 | 280,732 |
| 1/9/2026 | $20.82 | $20.91 | $19.64 | $19.65 | 282,900 |
| 1/8/2026 | $20.00 | $20.94 | $19.51 | $20.68 | 318,500 |
| 1/7/2026 | $19.79 | $20.41 | $19.38 | $20.24 | 390,100 |
| 1/6/2026 | $19.21 | $20.11 | $18.76 | $19.81 | 449,100 |
| 1/5/2026 | $19.06 | $19.71 | $18.80 | $18.93 | 368,102 |
| 1/2/2026 | $19.64 | $19.82 | $18.24 | $18.48 | 387,400 |
| 12/31/2025 | $19.50 | $19.92 | $19.15 | $19.41 | 383,819 |
| 12/30/2025 | $20.61 | $20.89 | $19.27 | $19.62 | 391,100 |
| 12/29/2025 | $21.81 | $21.81 | $19.90 | $20.26 | 557,108 |
| 12/26/2025 | $22.65 | $23.13 | $21.89 | $22.54 | 336,380 |
| 12/24/2025 | $21.95 | $22.58 | $21.33 | $22.47 | 302,400 |
| 12/23/2025 | $19.30 | $23.44 | $19.10 | $21.66 | 1.34M |
| 12/22/2025 | $19.43 | $20.66 | $19.25 | $20.56 | 552,636 |
| 12/19/2025 | $17.00 | $18.95 | $17.00 | $18.87 | 534,700 |
| 12/18/2025 | $17.01 | $17.25 | $16.79 | $16.86 | 185,428 |
| 12/17/2025 | $17.26 | $18.00 | $16.89 | $16.95 | 254,335 |
| 12/16/2025 | $16.98 | $17.54 | $16.98 | $17.17 | 198,900 |
| 12/15/2025 | $17.80 | $17.96 | $16.70 | $16.91 | 276,665 |
| 12/12/2025 | $17.34 | $18.08 | $16.97 | $17.43 | 407,294 |
| 12/11/2025 | $16.51 | $17.07 | $16.21 | $16.93 | 289,023 |
| 12/10/2025 | $17.27 | $17.48 | $16.64 | $16.98 | 342,522 |
| 12/9/2025 | $16.73 | $17.27 | $16.72 | $17.10 | 269,147 |
| 12/8/2025 | $16.70 | $16.90 | $16.46 | $16.64 | 184,581 |
| 12/5/2025 | $17.25 | $17.44 | $16.45 | $16.67 | 173,878 |
| 12/4/2025 | $17.27 | $17.45 | $17.02 | $17.20 | 148,306 |
| 12/3/2025 | $16.85 | $17.35 | $16.63 | $17.35 | 228,292 |
| 12/2/2025 | $16.78 | $17.02 | $16.47 | $16.79 | 139,498 |
| 12/1/2025 | $17.33 | $17.43 | $16.84 | $16.86 | 156,881 |
| 11/28/2025 | $16.48 | $17.44 | $16.26 | $17.26 | 224,839 |
| 11/26/2025 | $16.00 | $16.44 | $15.94 | $16.41 | 186,264 |
| 11/25/2025 | $15.70 | $15.97 | $15.38 | $15.83 | 167,400 |
| 11/24/2025 | $14.67 | $15.78 | $14.65 | $15.72 | 168,091 |
| 11/21/2025 | $14.50 | $14.92 | $14.22 | $14.78 | 210,131 |
| 11/20/2025 | $15.34 | $15.66 | $14.53 | $14.55 | 258,700 |
| 11/19/2025 | $15.77 | $15.94 | $15.22 | $15.48 | 180,384 |
| 11/18/2025 | $14.92 | $15.65 | $14.81 | $15.48 | 264,900 |
| 11/17/2025 | $14.75 | $15.05 | $14.52 | $14.79 | 152,639 |
| 11/14/2025 | $14.61 | $15.07 | $14.52 | $14.89 | 149,117 |
| 11/13/2025 | $15.97 | $16.00 | $15.08 | $15.17 | 223,840 |
| 11/12/2025 | $15.66 | $16.01 | $15.51 | $15.81 | 245,378 |
| 11/11/2025 | $15.90 | $15.90 | $15.02 | $15.38 | 162,499 |
| 11/10/2025 | $15.67 | $16.02 | $15.51 | $15.64 | 268,295 |
| 11/7/2025 | $14.65 | $15.31 | $14.57 | $15.28 | 220,600 |
| 11/6/2025 | $14.96 | $15.17 | $14.57 | $14.61 | 148,128 |
| 11/5/2025 | $14.85 | $14.85 | $14.43 | $14.77 | 226,400 |