Get the Stockscreener App
17.43
2.95%
0.50
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 12, 2025, is $17.43.
- 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 568.84% to $17.43 now.
- The 52-week high stock price for USAU is $19.20, representing a 10.15% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for USAU is $5.8596, indicating a -66.38% decrease from the current share price, occurred on January 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $18.07 | $16.97 | $1.11 | 406,810.0 | +2.95% |
| Dec 11, 2025 | $17.07 | $16.21 | $0.855 | 288,274.0 | -0.27% |
| Dec 10, 2025 | $17.48 | $16.64 | $0.84 | 338,129.0 | -0.73% |
| Dec 09, 2025 | $17.27 | $16.72 | $0.55 | 268,881.0 | +2.76% |
| Dec 08, 2025 | $16.90 | $16.46 | $0.4366 | 179,818.0 | -0.18% |
| Dec 05, 2025 | $17.44 | $16.45 | $0.99 | 173,520.0 | -3.08% |
| Dec 04, 2025 | $17.45 | $17.02 | $0.43 | 116,864.0 | -0.86% |
| Dec 03, 2025 | $17.35 | $16.63 | $0.72 | 227,413.0 | +3.34% |
| Dec 02, 2025 | $17.02 | $16.46 | $0.555 | 139,125.0 | -0.42% |
| Dec 01, 2025 | $17.43 | $16.84 | $0.595 | 156,533.0 | -2.32% |
| Nov 28, 2025 | $17.44 | $16.26 | $1.18 | 224,839.0 | +5.18% |
| Nov 26, 2025 | $16.44 | $15.94 | $0.50 | 186,239.0 | +3.66% |
| Nov 25, 2025 | $15.97 | $15.38 | $0.59 | 164,638.0 | +0.70% |
| Nov 24, 2025 | $15.78 | $14.65 | $1.13 | 167,413.0 | +6.36% |
| Nov 21, 2025 | $14.92 | $14.22 | $0.70 | 210,112.0 | +1.58% |
| Nov 20, 2025 | $15.66 | $14.53 | $1.13 | 256,656.0 | -6.01% |
| Nov 19, 2025 | $15.94 | $15.22 | $0.72 | 180,080.0 | +0.00% |
| Nov 18, 2025 | $15.65 | $14.81 | $0.833 | 264,039.0 | +4.67% |
| Nov 17, 2025 | $15.05 | $14.52 | $0.53 | 152,447.0 | -0.67% |
| Nov 14, 2025 | $15.07 | $14.52 | $0.55 | 149,009.0 | -1.85% |
| Nov 13, 2025 | $16.00 | $15.08 | $0.9199 | 223,648.0 | -4.05% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $18.07 | $16.21 | $1.86 | 2,702,177.0 | +0.98% |
| Nov, 2025 | $17.44 | $14.22 | $3.22 | 3,937,416.0 | +12.66% |
| Oct, 2025 | $19.20 | $14.85 | $4.35 | 9,399,758.0 | -7.04% |
| Sep, 2025 | $16.71 | $12.25 | $4.46 | 7,538,495.0 | +25.51% |
| Aug, 2025 | $13.60 | $10.09 | $3.51 | 5,672,902.0 | +28.47% |
| Jul, 2025 | $13.20 | $10.13 | $3.07 | 6,010,711.0 | -16.23% |
| Jun, 2025 | $14.39 | $11.62 | $2.77 | 10,109,693.0 | +5.45% |
| May, 2025 | $12.00 | $9.56 | $2.44 | 7,264,213.0 | +5.47% |
| 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% |
0.11%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):