Get the Stockscreener App
14.78
1.58%
0.23
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 November 21, 2025, is $14.78.
- 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 467.15% to $14.78 now.
- The 52-week high stock price for USAU is $19.20, representing a 29.91% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for USAU is $5.8596, indicating a -60.35% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 12, 2025 | $16.01 | $15.51 | $0.50 | 245,180.0 | +2.80% |
| Nov 11, 2025 | $15.90 | $15.02 | $0.88 | 162,442.0 | -1.66% |
| Nov 10, 2025 | $16.02 | $15.51 | $0.515 | 267,944.0 | +2.36% |
| Nov 07, 2025 | $15.31 | $14.57 | $0.74 | 219,770.0 | +4.59% |
| Nov 06, 2025 | $15.17 | $14.57 | $0.60 | 148,095.0 | -1.08% |
| Nov 05, 2025 | $14.85 | $14.43 | $0.42 | 225,788.0 | +0.41% |
| Nov 04, 2025 | $15.10 | $14.68 | $0.425 | 243,231.0 | -3.98% |
| Nov 03, 2025 | $15.42 | $15.00 | $0.42 | 245,846.0 | +0.00% |
| Oct 31, 2025 | $15.62 | $14.85 | $0.7699 | 254,463.0 | -1.54% |
| Oct 30, 2025 | $15.82 | $15.36 | $0.46 | 186,976.0 | +1.24% |
| Oct 29, 2025 | $16.00 | $15.12 | $0.8799 | 299,083.0 | -0.71% |
| Oct 28, 2025 | $15.79 | $15.24 | $0.549 | 272,895.0 | -2.46% |
| Oct 27, 2025 | $16.51 | $15.40 | $1.11 | 492,924.0 | -5.03% |
| Oct 24, 2025 | $17.43 | $16.55 | $0.8799 | 305,330.0 | -2.74% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $16.02 | $14.22 | $1.80 | 3,404,399.0 | -3.52% |
| 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% |
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):