10.75
price down icon6.60%   -0.756
 
loading

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 July 28, 2025, is $10.75.
  • 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 312.66% to $10.75 now.
  • The 52-week high stock price for USAU is $14.39, representing a 33.81% increase from the current share price, occurred on June 06, 2025.
  • The 52-week low stock price for USAU is $4.71, indicating a -56.20% decrease from the current share price, occurred on August 05, 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:
Date High Low High - Low Volume % Change
Jul 28, 2025 $11.40 $10.70 $0.70 200,561.0 -6.38%
Jul 25, 2025 $11.64 $11.06 $0.5722 231,348.0 +2.22%
Jul 24, 2025 $11.40 $10.75 $0.648 200,154.0 +0.45%
Jul 23, 2025 $11.22 $11.10 $0.1249 47,372.0 -2.18%
Jul 22, 2025 $11.70 $11.40 $0.30 216,699.0 -1.29%
Jul 21, 2025 $11.75 $11.26 $0.49 253,050.0 +3.75%
Jul 18, 2025 $11.47 $11.15 $0.3172 163,549.0 -0.62%
Jul 17, 2025 $11.28 $10.90 $0.3792 251,709.0 +0.72%
Jul 16, 2025 $11.47 $11.01 $0.465 275,401.0 -2.44%
Jul 15, 2025 $12.16 $11.29 $0.8732 419,854.0 -5.29%
Jul 14, 2025 $12.66 $12.00 $0.66 304,579.0 -1.22%
Jul 11, 2025 $12.57 $12.11 $0.46 277,754.0 +0.25%
Jul 10, 2025 $12.45 $12.05 $0.40 224,372.0 +0.74%
Jul 09, 2025 $12.27 $11.92 $0.35 240,662.0 -1.14%
Jul 08, 2025 $12.90 $11.81 $1.09 538,860.0 -4.29%
Jul 07, 2025 $12.90 $11.95 $0.95 277,054.0 +1.10%
Jul 03, 2025 $12.85 $12.44 $0.41 158,955.0 -1.25%
Jul 02, 2025 $13.20 $12.50 $0.70 385,714.0 +2.97%
Jul 01, 2025 $12.63 $12.00 $0.6299 392,502.0 +2.21%
Jun 30, 2025 $12.40 $11.91 $0.4943 456,575.0 +0.16%

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
Jul, 2025 $13.20 $10.70 $2.50 5,060,149.0 -11.68%
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%
$28.42
price down icon 2.42%
gold AGI
$25.30
price down icon 2.24%
gold KGC
$15.65
price down icon 2.77%
gold AU
$49.32
price down icon 1.69%
gold GFI
$24.52
price down icon 0.63%
gold FNV
$159.97
price down icon 1.77%
Cap:     |  Volume (24h):