Get the Stockscreener App
6.89
2.53%
0.17
Pre-market:
6.96
0.07
+1.02%
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 January 21, 2025, is $6.89.
- 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 164.39% to $6.89 now.
- The 52-week high stock price for USAU is $8.615, representing a 25.04% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USAU is $3.20, indicating a -53.56% 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 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $6.93 | $6.56 | $0.3677 | 117,817.0 | +2.53% |
| Jan 17, 2025 | $7.27 | $6.68 | $0.5906 | 178,596.0 | -7.57% |
| Jan 16, 2025 | $7.30 | $6.95 | $0.3499 | 166,646.0 | +2.83% |
| Jan 15, 2025 | $7.10 | $6.53 | $0.57 | 362,370.0 | +11.16% |
| Jan 14, 2025 | $6.47 | $6.27 | $0.1999 | 62,561.0 | +0.95% |
| Jan 13, 2025 | $6.30 | $6.13 | $0.17 | 57,973.0 | +0.00% |
| Jan 10, 2025 | $6.38 | $6.10 | $0.28 | 135,990.0 | +0.32% |
| Jan 08, 2025 | $6.30 | $5.90 | $0.3982 | 130,176.0 | +5.02% |
| Jan 07, 2025 | $6.09 | $5.86 | $0.2304 | 99,258.0 | +0.17% |
| Jan 06, 2025 | $6.21 | $5.94 | $0.27 | 134,134.0 | -3.24% |
| Jan 03, 2025 | $6.31 | $6.11 | $0.20 | 124,421.0 | +0.00% |
| Jan 02, 2025 | $6.31 | $6.13 | $0.18 | 101,877.0 | +0.65% |
| Dec 31, 2024 | $6.39 | $6.02 | $0.3741 | 139,374.0 | -3.16% |
| Dec 30, 2024 | $6.68 | $6.30 | $0.38 | 113,994.0 | -5.66% |
| Dec 27, 2024 | $6.77 | $6.55 | $0.22 | 61,625.0 | -0.45% |
| Dec 26, 2024 | $6.90 | $6.42 | $0.48 | 198,281.0 | +5.81% |
| Dec 24, 2024 | $6.42 | $6.30 | $0.12 | 22,583.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $7.30 | $5.86 | $1.44 | 1,789,636.0 | +12.40% |
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% |
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):