Get the Stockscreener App
5.36
0.94%
+0.05
After Hours:
5.30
-0.06
-1.12%
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 May 16, 2024, is $5.36.
- 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 105.68% to $5.36 now.
- The 52-week high stock price for USAU is $5.71, representing a 6.53% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for USAU is $2.9201, indicating a -45.52% decrease from the current share price, occurred on October 12, 2023.
- 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $5.71 | $5.31 | $0.40 | 133,888.0 | +0.94% |
| May 15, 2024 | $5.48 | $4.90 | $0.5798 | 235,614.0 | +4.84% |
| May 14, 2024 | $5.08 | $4.59 | $0.489 | 262,179.0 | +10.11% |
| May 13, 2024 | $4.78 | $4.35 | $0.4299 | 238,230.0 | +8.24% |
| May 10, 2024 | $4.59 | $4.21 | $0.3763 | 118,778.0 | -5.35% |
| May 09, 2024 | $4.90 | $4.41 | $0.49 | 194,243.0 | -2.39% |
| May 08, 2024 | $5.05 | $4.47 | $0.58 | 362,336.0 | +5.75% |
| May 07, 2024 | $4.45 | $4.30 | $0.1499 | 22,899.0 | -1.14% |
| May 06, 2024 | $4.48 | $4.35 | $0.1347 | 41,714.0 | +1.15% |
| May 03, 2024 | $4.45 | $4.28 | $0.17 | 22,519.0 | -1.36% |
| May 02, 2024 | $4.49 | $4.24 | $0.25 | 77,965.0 | +1.61% |
| May 01, 2024 | $4.42 | $4.13 | $0.2899 | 46,591.0 | +3.83% |
| Apr 30, 2024 | $4.25 | $4.03 | $0.225 | 42,001.0 | -2.79% |
| Apr 29, 2024 | $4.45 | $4.23 | $0.2199 | 47,768.0 | -2.71% |
| Apr 26, 2024 | $4.48 | $4.15 | $0.33 | 83,271.0 | +7.80% |
| Apr 25, 2024 | $4.19 | $3.95 | $0.2399 | 61,681.0 | +1.23% |
| Apr 24, 2024 | $4.15 | $3.95 | $0.20 | 35,641.0 | -1.82% |
| Apr 23, 2024 | $4.20 | $4.00 | $0.1955 | 51,079.0 | +0.86% |
| Apr 22, 2024 | $4.38 | $4.00 | $0.38 | 116,441.0 | -6.41% |
| Apr 19, 2024 | $4.42 | $4.04 | $0.377 | 164,230.0 | +7.11% |
| Apr 18, 2024 | $4.17 | $3.92 | $0.25 | 58,959.0 | +3.55% |
| Apr 17, 2024 | $4.09 | $3.81 | $0.2776 | 49,116.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $5.71 | $4.13 | $1.58 | 1,890,844.0 | +28.23% |
| 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% |
1.01%
0.37%
Cap:
|
Volume (24h):