Get the Stockscreener App
9.105
3.28%
-0.345
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 April 03, 2025, is $9.105.
- 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 249.39% to $9.105 now.
- The 52-week high stock price for USAU is $11.75, representing a 29.05% increase from the current share price, occurred on March 20, 2025.
- The 52-week low stock price for USAU is $3.80, indicating a -58.26% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $9.31 | $8.90 | $0.4145 | 245,777.0 | -3.60% |
| Apr 02, 2025 | $9.62 | $9.04 | $0.58 | 311,693.0 | +3.62% |
| Apr 01, 2025 | $9.20 | $8.88 | $0.32 | 201,434.0 | +0.33% |
| Mar 31, 2025 | $9.32 | $8.71 | $0.61 | 344,078.0 | -3.71% |
| Mar 28, 2025 | $10.08 | $9.25 | $0.83 | 274,066.0 | -1.67% |
| Mar 27, 2025 | $9.97 | $9.43 | $0.54 | 235,713.0 | -1.03% |
| Mar 26, 2025 | $10.21 | $9.35 | $0.855 | 295,718.0 | -2.51% |
| Mar 25, 2025 | $10.66 | $9.92 | $0.74 | 285,213.0 | -3.12% |
| Mar 24, 2025 | $10.44 | $9.67 | $0.77 | 528,369.0 | -0.87% |
| Mar 21, 2025 | $11.73 | $10.25 | $1.48 | 673,900.0 | -9.91% |
| Mar 20, 2025 | $11.75 | $10.25 | $1.50 | 920,269.0 | +11.65% |
| Mar 19, 2025 | $10.44 | $9.43 | $1.01 | 356,515.0 | +4.67% |
| Mar 18, 2025 | $10.19 | $9.25 | $0.94 | 495,567.0 | +3.91% |
| Mar 17, 2025 | $9.59 | $9.00 | $0.59 | 364,288.0 | +5.34% |
| Mar 14, 2025 | $9.23 | $8.68 | $0.55 | 283,994.0 | +1.58% |
| Mar 13, 2025 | $8.99 | $8.50 | $0.4899 | 226,825.0 | +2.31% |
| Mar 12, 2025 | $8.85 | $8.46 | $0.39 | 142,519.0 | +0.23% |
| Mar 11, 2025 | $8.84 | $8.30 | $0.54 | 192,911.0 | +4.61% |
| Mar 10, 2025 | $8.99 | $7.91 | $1.08 | 299,827.0 | -5.82% |
| Mar 07, 2025 | $9.13 | $8.38 | $0.75 | 279,514.0 | +3.91% |
| Mar 06, 2025 | $9.05 | $8.42 | $0.635 | 197,449.0 | -3.44% |
| Mar 05, 2025 | $8.79 | $8.31 | $0.48 | 148,244.0 | +4.68% |
| Mar 04, 2025 | $8.40 | $8.29 | $0.115 | 18,328.0 | +5.17% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $9.62 | $8.88 | $0.74 | 758,904.0 | +0.22% |
| 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% |
3.01%
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):