U.S. GoldMining Inc.USGONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.31 | $13.61 | $12.81 | $12.83 | 89,908 |
| 1/30/2026 | $14.07 | $14.59 | $13.08 | $13.44 | 202,990 |
| 1/29/2026 | $15.23 | $15.23 | $14.28 | $14.79 | 126,100 |
| 1/28/2026 | $15.20 | $15.50 | $14.77 | $14.83 | 90,300 |
| 1/27/2026 | $15.54 | $15.73 | $14.03 | $14.75 | 199,875 |
| 1/26/2026 | $17.26 | $17.98 | $15.54 | $15.63 | 380,796 |
| 1/23/2026 | $14.01 | $16.00 | $13.13 | $15.83 | 238,200 |
| 1/22/2026 | $14.25 | $14.25 | $13.25 | $13.96 | 244,877 |
| 1/21/2026 | $14.05 | $14.78 | $13.74 | $14.20 | 437,127 |
| 1/20/2026 | $11.62 | $13.10 | $11.60 | $12.97 | 141,100 |
| 1/16/2026 | $11.22 | $11.61 | $10.79 | $11.48 | 78,038 |
| 1/15/2026 | $11.38 | $11.98 | $11.20 | $11.22 | 93,348 |
| 1/14/2026 | $10.85 | $11.58 | $10.59 | $11.35 | 79,012 |
| 1/13/2026 | $9.87 | $11.00 | $9.63 | $10.69 | 161,733 |
| 1/12/2026 | $9.58 | $9.89 | $9.32 | $9.73 | 59,456 |
| 1/9/2026 | $9.27 | $9.46 | $9.12 | $9.30 | 36,719 |
| 1/8/2026 | $9.35 | $9.45 | $9.11 | $9.30 | 15,900 |
| 1/7/2026 | $9.44 | $9.46 | $9.01 | $9.35 | 23,600 |
| 1/6/2026 | $9.29 | $9.65 | $9.17 | $9.57 | 47,134 |
| 1/5/2026 | $8.80 | $9.44 | $8.80 | $9.26 | 35,927 |
| 1/2/2026 | $8.82 | $8.95 | $8.65 | $8.78 | 32,500 |
| 12/31/2025 | $8.96 | $9.25 | $8.64 | $8.82 | 32,000 |
| 12/30/2025 | $9.16 | $9.53 | $8.97 | $9.00 | 58,500 |
| 12/29/2025 | $9.74 | $9.96 | $9.01 | $9.03 | 75,917 |
| 12/26/2025 | $9.71 | $10.03 | $9.50 | $10.02 | 52,510 |
| 12/24/2025 | $9.70 | $9.93 | $9.53 | $9.63 | 22,100 |
| 12/23/2025 | $9.69 | $9.99 | $9.52 | $9.59 | 47,993 |
| 12/22/2025 | $9.74 | $10.06 | $9.50 | $9.62 | 54,674 |
| 12/19/2025 | $9.76 | $9.99 | $9.54 | $9.76 | 83,868 |
| 12/18/2025 | $9.74 | $10.24 | $9.50 | $9.76 | 29,130 |
| 12/17/2025 | $10.15 | $10.50 | $9.65 | $9.72 | 87,424 |
| 12/16/2025 | $9.36 | $10.13 | $9.36 | $10.04 | 29,700 |
| 12/15/2025 | $9.82 | $9.89 | $9.40 | $9.40 | 32,900 |
| 12/12/2025 | $9.98 | $10.34 | $9.62 | $9.90 | 46,700 |
| 12/11/2025 | $10.00 | $10.40 | $9.91 | $10.31 | 27,300 |
| 12/10/2025 | $9.96 | $10.08 | $9.70 | $9.97 | 35,412 |
| 12/9/2025 | $9.84 | $10.09 | $9.60 | $9.93 | 41,442 |
| 12/8/2025 | $10.23 | $10.23 | $9.82 | $9.88 | 34,711 |
| 12/5/2025 | $10.50 | $10.62 | $10.06 | $10.15 | 48,943 |
| 12/4/2025 | $10.29 | $10.62 | $10.05 | $10.40 | 32,525 |
| 12/3/2025 | $9.96 | $10.45 | $9.85 | $10.29 | 34,800 |
| 12/2/2025 | $9.63 | $9.85 | $9.50 | $9.78 | 32,428 |
| 12/1/2025 | $9.88 | $10.09 | $9.63 | $9.68 | 30,400 |
| 11/28/2025 | $9.75 | $10.07 | $9.64 | $9.87 | 34,600 |
| 11/26/2025 | $9.46 | $9.71 | $9.46 | $9.69 | 27,742 |
| 11/25/2025 | $9.26 | $9.51 | $9.19 | $9.39 | 32,000 |
| 11/24/2025 | $9.00 | $9.41 | $9.00 | $9.31 | 19,144 |
| 11/21/2025 | $9.03 | $9.40 | $8.82 | $9.00 | 46,500 |
| 11/20/2025 | $9.52 | $10.02 | $9.01 | $9.04 | 37,508 |
| 11/19/2025 | $9.48 | $9.78 | $9.34 | $9.35 | 56,523 |
| 11/18/2025 | $9.20 | $9.51 | $9.13 | $9.34 | 38,918 |
| 11/17/2025 | $9.25 | $9.78 | $9.16 | $9.31 | 29,764 |
| 11/14/2025 | $9.60 | $9.68 | $9.13 | $9.13 | 56,219 |
| 11/13/2025 | $11.20 | $11.20 | $9.72 | $9.79 | 72,900 |
| 11/12/2025 | $10.30 | $10.66 | $10.25 | $10.59 | 85,597 |
| 11/11/2025 | $10.44 | $10.44 | $10.15 | $10.21 | 31,041 |
| 11/10/2025 | $10.50 | $10.99 | $10.14 | $10.28 | 90,969 |
| 11/7/2025 | $10.20 | $10.61 | $10.07 | $10.26 | 53,500 |
| 11/6/2025 | $10.21 | $10.45 | $10.04 | $10.19 | 56,655 |
| 11/5/2025 | $10.76 | $10.94 | $10.14 | $10.17 | 98,083 |