Get the Stockscreener App
6.50
1.88%
0.12
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 December 20, 2024, is $6.50.
- 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 149.42% to $6.50 now.
- The 52-week high stock price for USAU is $8.615, representing a 32.54% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USAU is $3.20, indicating a -50.77% decrease from the current share price, occurred on February 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $6.72 | $6.29 | $0.4342 | 101,438.0 | +1.88% |
| Dec 19, 2024 | $6.71 | $6.25 | $0.46 | 80,811.0 | -0.47% |
| Dec 18, 2024 | $6.90 | $6.35 | $0.55 | 240,775.0 | -4.26% |
| Dec 17, 2024 | $6.88 | $6.51 | $0.37 | 146,978.0 | -0.81% |
| Dec 16, 2024 | $6.96 | $6.63 | $0.325 | 139,081.0 | -3.16% |
| Dec 13, 2024 | $7.41 | $6.94 | $0.4683 | 78,188.0 | -4.78% |
| Dec 12, 2024 | $7.48 | $7.05 | $0.43 | 121,991.0 | +4.42% |
| Dec 11, 2024 | $7.27 | $6.95 | $0.32 | 194,865.0 | -1.82% |
| Dec 10, 2024 | $7.63 | $7.05 | $0.5841 | 177,621.0 | -3.12% |
| Dec 09, 2024 | $7.56 | $7.25 | $0.31 | 124,377.0 | +0.55% |
| Dec 06, 2024 | $7.83 | $7.26 | $0.5666 | 283,752.0 | -2.79% |
| Dec 05, 2024 | $8.07 | $7.51 | $0.56 | 308,448.0 | -5.75% |
| Dec 04, 2024 | $8.12 | $7.91 | $0.205 | 84,555.0 | +0.25% |
| Dec 03, 2024 | $8.10 | $7.84 | $0.26 | 123,971.0 | +0.50% |
| Dec 02, 2024 | $8.22 | $7.71 | $0.51 | 219,089.0 | +3.12% |
| Nov 29, 2024 | $7.76 | $7.25 | $0.51 | 357,791.0 | -6.33% |
| Nov 27, 2024 | $8.62 | $8.18 | $0.435 | 119,714.0 | -1.44% |
| Nov 26, 2024 | $8.59 | $7.47 | $1.12 | 303,603.0 | +9.02% |
| Nov 25, 2024 | $7.95 | $7.36 | $0.59 | 256,410.0 | -4.49% |
| Nov 22, 2024 | $8.14 | $7.80 | $0.34 | 183,329.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $8.22 | $6.25 | $1.97 | 2,527,378.0 | -15.58% |
| 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% |
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% |
1.21%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):