Get the Stockscreener App
13.28
0.91%
-0.0978
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 June 16, 2025, is $13.28.
- 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 409.68% to $13.28 now.
- The 52-week high stock price for USAU is $14.39, representing a 8.34% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for USAU is $4.71, indicating a -64.54% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2025 | $13.50 | $13.00 | $0.50 | 189,235.0 | -0.97% |
| Jun 13, 2025 | $14.09 | $13.13 | $0.9599 | 356,310.0 | +1.36% |
| Jun 12, 2025 | $13.71 | $13.05 | $0.6587 | 281,494.0 | -2.08% |
| Jun 11, 2025 | $13.73 | $13.12 | $0.6122 | 368,182.0 | +2.43% |
| Jun 10, 2025 | $14.05 | $13.09 | $0.96 | 404,533.0 | -2.95% |
| Jun 09, 2025 | $14.08 | $12.81 | $1.27 | 755,611.0 | -3.90% |
| Jun 06, 2025 | $14.39 | $13.38 | $1.01 | 609,765.0 | +3.22% |
| Jun 05, 2025 | $14.11 | $13.55 | $0.56 | 588,993.0 | +1.48% |
| Jun 04, 2025 | $13.59 | $12.50 | $1.09 | 606,194.0 | +6.23% |
| Jun 03, 2025 | $12.77 | $12.20 | $0.575 | 456,581.0 | -0.39% |
| Jun 02, 2025 | $13.23 | $11.93 | $1.30 | 752,603.0 | +10.03% |
| May 30, 2025 | $11.60 | $10.88 | $0.7249 | 277,379.0 | +4.80% |
| May 29, 2025 | $11.42 | $10.92 | $0.50 | 201,667.0 | -3.41% |
| May 28, 2025 | $11.44 | $10.88 | $0.56 | 271,475.0 | +5.44% |
| May 27, 2025 | $11.05 | $10.70 | $0.3499 | 175,829.0 | +0.56% |
| May 23, 2025 | $10.92 | $10.48 | $0.44 | 227,139.0 | +3.26% |
| May 22, 2025 | $10.81 | $10.40 | $0.4099 | 148,638.0 | -3.06% |
| May 21, 2025 | $11.25 | $10.70 | $0.55 | 157,919.0 | -0.09% |
| May 20, 2025 | $10.92 | $10.66 | $0.26 | 162,025.0 | +0.00% |
| May 19, 2025 | $10.95 | $10.42 | $0.5299 | 281,476.0 | +5.07% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $14.39 | $11.93 | $2.46 | 5,369,501.0 | +14.52% |
| 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% |
1.76%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):