USGO(USGO)
USGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $10.76 | $10.76 | $10.35 | $10.61 | 35,277 |
| 5/21/2026 | $10.99 | $11.26 | $10.57 | $10.85 | 38,529 |
| 5/20/2026 | $11.00 | $11.34 | $10.75 | $11.07 | 47,500 |
| 5/19/2026 | $12.10 | $12.15 | $10.83 | $10.85 | 71,065 |
| 5/18/2026 | $12.69 | $12.74 | $12.12 | $12.12 | 62,202 |
| 5/15/2026 | $12.85 | $12.91 | $12.61 | $12.65 | 54,746 |
| 5/14/2026 | $13.11 | $13.23 | $12.95 | $12.98 | 76,000 |
| 5/13/2026 | $13.16 | $13.33 | $13.05 | $13.19 | 24,011 |
| 5/12/2026 | $13.49 | $13.49 | $13.11 | $13.25 | 62,917 |
| 5/11/2026 | $13.60 | $13.65 | $13.31 | $13.50 | 53,276 |
| 5/8/2026 | $13.50 | $13.65 | $13.31 | $13.52 | 39,636 |
| 5/7/2026 | $13.65 | $13.95 | $13.31 | $13.43 | 62,100 |
| 5/6/2026 | $13.66 | $13.90 | $13.47 | $13.53 | 110,200 |
| 5/5/2026 | $13.31 | $13.70 | $13.22 | $13.53 | 133,908 |
| 5/4/2026 | $13.53 | $13.60 | $13.10 | $13.27 | 62,600 |
| 5/1/2026 | $13.29 | $13.45 | $13.22 | $13.23 | 54,523 |
| 4/30/2026 | $13.20 | $13.38 | $12.99 | $13.31 | 52,500 |
| 4/29/2026 | $12.96 | $13.11 | $12.88 | $12.96 | 40,500 |
| 4/28/2026 | $13.24 | $13.34 | $12.95 | $13.00 | 58,000 |
| 4/27/2026 | $13.18 | $13.45 | $13.15 | $13.41 | 32,600 |
| 4/24/2026 | $13.04 | $13.30 | $13.01 | $13.23 | 47,000 |
| 4/23/2026 | $12.98 | $13.27 | $12.96 | $13.08 | 80,954 |
| 4/22/2026 | $12.73 | $13.19 | $12.60 | $13.09 | 60,080 |
| 4/21/2026 | $13.29 | $13.29 | $12.36 | $12.40 | 138,837 |
| 4/20/2026 | $13.02 | $13.34 | $13.02 | $13.20 | 94,028 |
| 4/17/2026 | $12.91 | $13.43 | $12.86 | $13.27 | 69,424 |
| 4/16/2026 | $13.25 | $13.25 | $12.81 | $12.84 | 29,800 |
| 4/15/2026 | $13.04 | $13.25 | $12.72 | $13.24 | 71,530 |
| 4/14/2026 | $12.73 | $13.00 | $12.61 | $13.00 | 43,560 |
| 4/13/2026 | $12.18 | $12.74 | $12.00 | $12.73 | 27,916 |
| 4/10/2026 | $12.46 | $12.51 | $12.07 | $12.32 | 22,807 |
| 4/9/2026 | $12.58 | $12.58 | $12.14 | $12.34 | 43,600 |
| 4/8/2026 | $12.65 | $12.74 | $11.87 | $12.57 | 76,124 |
| 4/7/2026 | $12.09 | $12.33 | $11.82 | $11.96 | 37,434 |
| 4/6/2026 | $12.52 | $12.64 | $12.00 | $12.07 | 43,502 |
| 4/2/2026 | $11.49 | $12.40 | $11.46 | $12.32 | 51,700 |
| 4/1/2026 | $11.90 | $12.38 | $11.46 | $12.09 | 62,138 |
| 3/31/2026 | $11.13 | $11.93 | $11.08 | $11.63 | 49,700 |
| 3/30/2026 | $10.96 | $11.15 | $10.81 | $11.03 | 52,344 |
| 3/27/2026 | $10.60 | $11.14 | $10.60 | $10.77 | 60,838 |
| 3/26/2026 | $10.62 | $10.80 | $10.40 | $10.60 | 43,790 |
| 3/25/2026 | $10.98 | $11.34 | $10.76 | $10.81 | 77,441 |
| 3/24/2026 | $11.07 | $11.07 | $10.50 | $10.68 | 111,124 |
| 3/23/2026 | $10.70 | $11.61 | $10.60 | $11.20 | 119,930 |
| 3/20/2026 | $10.95 | $11.48 | $10.13 | $10.62 | 189,300 |
| 3/19/2026 | $10.62 | $11.15 | $10.20 | $10.94 | 123,416 |
| 3/18/2026 | $11.74 | $11.79 | $11.06 | $11.15 | 63,109 |
| 3/17/2026 | $12.49 | $12.49 | $11.90 | $12.07 | 50,900 |
| 3/16/2026 | $11.86 | $12.79 | $11.85 | $12.45 | 83,432 |
| 3/13/2026 | $12.74 | $13.00 | $11.33 | $11.58 | 185,341 |
| 3/12/2026 | $13.45 | $13.45 | $12.74 | $12.74 | 48,340 |
| 3/11/2026 | $13.77 | $13.80 | $13.07 | $13.57 | 82,132 |
| 3/10/2026 | $13.52 | $14.89 | $13.52 | $13.86 | 117,544 |
| 3/9/2026 | $12.70 | $13.62 | $12.65 | $13.38 | 68,030 |
| 3/6/2026 | $12.73 | $13.58 | $12.63 | $13.04 | 52,947 |
| 3/5/2026 | $13.70 | $13.70 | $12.75 | $13.15 | 106,334 |
| 3/4/2026 | $13.76 | $14.06 | $13.32 | $13.71 | 94,700 |
| 3/3/2026 | $14.05 | $14.53 | $13.15 | $13.51 | 180,316 |
| 3/2/2026 | $13.40 | $15.94 | $13.09 | $14.54 | 819,445 |
| 2/27/2026 | $11.70 | $12.06 | $11.41 | $12.05 | 62,306 |
| 2/26/2026 | $11.73 | $11.95 | $11.25 | $11.75 | 39,342 |
| 2/25/2026 | $11.57 | $12.00 | $11.33 | $11.75 | 43,366 |
| 2/24/2026 | $11.13 | $11.66 | $10.98 | $11.32 | 50,418 |
| 2/23/2026 | $11.02 | $11.59 | $11.02 | $11.22 | 55,855 |