Get the Stockscreener App
9.99
2.44%
-0.25
Pre-market:
10.38
0.39
+3.90%
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 02, 2025, is $9.99.
- 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 283.35% to $9.99 now.
- The 52-week high stock price for USAU is $11.75, representing a 17.62% increase from the current share price, occurred on March 20, 2025.
- The 52-week low stock price for USAU is $4.2101, indicating a -57.86% decrease from the current share price, occurred on May 10, 2024.
- The closing price of U S Gold Corp (USAU) stock in the beginning of 2024 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 02, 2025 | $10.57 | $9.94 | $0.6285 | 272,570.0 | -2.44% |
| May 01, 2025 | $10.85 | $10.03 | $0.82 | 252,623.0 | -6.65% |
| Apr 30, 2025 | $11.16 | $10.01 | $1.15 | 519,142.0 | +5.43% |
| Apr 29, 2025 | $10.47 | $9.80 | $0.67 | 397,526.0 | +0.82% |
| Apr 28, 2025 | $10.34 | $9.60 | $0.74 | 410,977.0 | +7.05% |
| Apr 25, 2025 | $9.80 | $9.38 | $0.42 | 205,617.0 | -3.02% |
| Apr 24, 2025 | $10.12 | $9.45 | $0.674 | 222,145.0 | +4.30% |
| Apr 23, 2025 | $9.54 | $9.03 | $0.51 | 457,555.0 | -0.63% |
| Apr 22, 2025 | $10.04 | $9.50 | $0.54 | 219,834.0 | -2.04% |
| Apr 21, 2025 | $10.31 | $9.56 | $0.75 | 297,622.0 | -1.90% |
| Apr 17, 2025 | $10.48 | $9.92 | $0.56 | 258,092.0 | -4.04% |
| Apr 16, 2025 | $10.98 | $10.20 | $0.78 | 445,898.0 | +4.10% |
| Apr 15, 2025 | $10.47 | $9.77 | $0.6986 | 234,735.0 | -0.99% |
| Apr 14, 2025 | $10.84 | $9.92 | $0.9197 | 416,265.0 | -5.88% |
| Apr 11, 2025 | $11.01 | $10.19 | $0.82 | 684,969.0 | +6.99% |
| Apr 10, 2025 | $10.15 | $8.66 | $1.49 | 551,668.0 | +16.78% |
| Apr 09, 2025 | $8.74 | $8.05 | $0.6902 | 273,856.0 | +8.47% |
| Apr 08, 2025 | $8.60 | $7.80 | $0.8025 | 214,997.0 | -2.83% |
| Apr 07, 2025 | $8.37 | $7.38 | $0.9899 | 349,493.0 | +1.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $10.85 | $9.94 | $0.91 | 797,763.0 | -8.93% |
| Apr, 2025 | $11.16 | $7.38 | $3.78 | 7,385,994.0 | +20.68% |
| Mar, 2025 | $11.75 | $7.77 | $3.98 | 6,708,251.0 | +10.05% |
| Feb, 2025 | $9.85 | $7.35 | $2.50 | 5,450,898.0 | +11.77% |
| Jan, 2025 | $7.64 | $5.86 | $1.78 | 2,521,750.0 | +20.55% |
U S Gold Corp Stock (USAU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.22 | $6.25 | $1.97 | 2,886,082.0 | -17.79% |
| Nov, 2024 | $8.62 | $5.59 | $3.03 | 4,250,229.0 | +25.20% |
| Oct, 2024 | $6.75 | $5.44 | $1.31 | 2,042,895.0 | +5.85% |
| Sep, 2024 | $6.10 | $5.04 | $1.06 | 1,791,920.0 | +4.87% |
| Aug, 2024 | $5.89 | $4.71 | $1.18 | 1,357,950.0 | -5.14% |
| Jul, 2024 | $6.74 | $5.07 | $1.67 | 2,027,555.0 | +12.96% |
| Jun, 2024 | $6.10 | $5.01 | $1.09 | 2,420,120.0 | -11.32% |
| May, 2024 | $7.06 | $4.13 | $2.93 | 3,991,404.0 | +39.47% |
| 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% |
3.93%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):