Get the Stockscreener App
18.86
2.70%
0.385
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 05, 2026, is $18.86.
- 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 623.91% to $18.86 now.
- The 52-week high stock price for USAU is $23.44, representing a 24.25% increase from the current share price, occurred on December 23, 2025.
- The 52-week low stock price for USAU is $5.8596, indicating a -68.94% 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 2025 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 05, 2026 | $19.24 | $18.81 | $0.43 | 36,548.0 | +2.06% |
| Jan 02, 2026 | $19.82 | $18.24 | $1.58 | 386,790.0 | -4.79% |
| Dec 31, 2025 | $19.92 | $19.14 | $0.7775 | 383,749.0 | -1.07% |
| Dec 30, 2025 | $20.89 | $19.27 | $1.62 | 388,759.0 | -3.16% |
| Dec 29, 2025 | $21.81 | $19.90 | $1.91 | 554,070.0 | -10.12% |
| Dec 26, 2025 | $23.13 | $21.89 | $1.24 | 335,176.0 | +0.31% |
| Dec 24, 2025 | $22.58 | $21.33 | $1.25 | 302,375.0 | +3.74% |
| Dec 23, 2025 | $23.44 | $19.10 | $4.34 | 1,331,556.0 | +5.35% |
| Dec 22, 2025 | $20.66 | $19.25 | $1.41 | 549,631.0 | +8.96% |
| Dec 19, 2025 | $18.95 | $17.00 | $1.95 | 530,832.0 | +11.92% |
| Dec 18, 2025 | $17.25 | $16.79 | $0.465 | 183,833.0 | -0.53% |
| Dec 17, 2025 | $18.00 | $16.89 | $1.11 | 250,755.0 | -1.28% |
| Dec 16, 2025 | $17.54 | $16.98 | $0.56 | 195,466.0 | +1.54% |
| Dec 15, 2025 | $17.96 | $16.70 | $1.26 | 275,153.0 | -2.98% |
| 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% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $19.82 | $18.24 | $1.58 | 423,338.0 | -2.83% |
U S Gold Corp Stock (USAU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.44 | $16.21 | $7.23 | 7,192,973.0 | +13.67% |
| 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% |
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):