Get the Stockscreener App
10.38
4.33%
-0.47
Pre-market:
10.90
0.52
+5.01%
U S Goldmining Inc Stock (USGO) Price History
The historical daily chart and data for U S Goldmining Inc stock (USGO), show that the latest closing stock price as of May 22, 2026, is $10.38.
- U S Goldmining Inc all-time high stock price is $17.98, occurred on January 26, 2026.
- The lowest U S Goldmining Inc stock price recorded was $4.91 on October 31, 2023. Since then, U S Goldmining Inc's stock price has risen over 111.41% to $10.38 now.
- The 52-week high stock price for USGO is $17.98, representing a 73.22% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for USGO is $7.42, indicating a -28.52% decrease from the current share price, occurred on July 11, 2025.
The table below shows more information about USGO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $11.71 | $10.28 | $1.44 | 48,285.0 | -4.33% |
| May 21, 2026 | $11.26 | $10.57 | $0.6899 | 38,520.0 | -1.99% |
| May 20, 2026 | $11.34 | $10.75 | $0.5895 | 47,484.0 | +2.03% |
| May 19, 2026 | $12.14 | $10.83 | $1.31 | 70,861.0 | -10.48% |
| May 18, 2026 | $12.74 | $12.12 | $0.62 | 62,130.0 | -4.19% |
| May 15, 2026 | $12.91 | $12.61 | $0.30 | 54,594.0 | -2.54% |
| May 14, 2026 | $13.23 | $12.95 | $0.2784 | 75,974.0 | -1.59% |
| May 13, 2026 | $13.33 | $13.05 | $0.28 | 23,948.0 | -0.45% |
| May 12, 2026 | $13.49 | $13.11 | $0.38 | 62,917.0 | -1.85% |
| May 11, 2026 | $13.65 | $13.31 | $0.34 | 53,149.0 | -0.15% |
| May 08, 2026 | $13.65 | $13.31 | $0.34 | 39,634.0 | +0.67% |
| May 07, 2026 | $13.95 | $13.31 | $0.64 | 62,051.0 | -0.74% |
| May 06, 2026 | $13.90 | $13.47 | $0.43 | 110,037.0 | +0.00% |
| May 05, 2026 | $13.70 | $13.22 | $0.4847 | 133,589.0 | +1.96% |
| May 04, 2026 | $13.60 | $13.10 | $0.50 | 62,565.0 | +0.30% |
| May 01, 2026 | $13.45 | $13.22 | $0.23 | 54,505.0 | -0.60% |
| Apr 30, 2026 | $13.38 | $12.99 | $0.385 | 52,314.0 | +2.70% |
| Apr 29, 2026 | $13.11 | $12.88 | $0.23 | 40,459.0 | -0.31% |
| Apr 28, 2026 | $13.34 | $12.95 | $0.39 | 57,993.0 | -3.02% |
U S Goldmining Inc Stock (USGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Goldmining Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Goldmining Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Goldmining Inc Stock (USGO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $13.95 | $10.28 | $3.67 | 1,048,528.0 | -22.01% |
| Apr, 2026 | $13.45 | $11.46 | $1.99 | 1,177,985.0 | +14.45% |
| Mar, 2026 | $15.94 | $10.13 | $5.81 | 2,769,359.0 | -3.45% |
| Feb, 2026 | $14.50 | $10.30 | $4.20 | 1,287,235.0 | -10.35% |
| Jan, 2026 | $17.98 | $8.65 | $9.33 | 2,712,057.0 | +52.32% |
U S Goldmining Inc Stock (USGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.62 | $8.97 | $1.65 | 920,610.0 | -8.81% |
| Nov, 2025 | $11.53 | $8.82 | $2.71 | 963,827.0 | -14.55% |
| Oct, 2025 | $14.93 | $11.21 | $3.72 | 2,991,374.0 | -10.15% |
| Sep, 2025 | $13.66 | $8.27 | $5.39 | 1,860,953.0 | +38.97% |
| Aug, 2025 | $9.75 | $7.56 | $2.19 | 1,534,099.0 | +19.35% |
| Jul, 2025 | $9.20 | $7.42 | $1.78 | 620,412.0 | -5.49% |
| Jun, 2025 | $10.15 | $8.20 | $1.95 | 772,470.0 | -9.49% |
| May, 2025 | $10.78 | $8.64 | $2.14 | 393,727.0 | -6.02% |
| Apr, 2025 | $11.04 | $8.07 | $2.96 | 803,235.0 | -1.63% |
| Mar, 2025 | $10.70 | $8.03 | $2.67 | 716,650.0 | -5.59% |
| Feb, 2025 | $13.25 | $10.01 | $3.24 | 1,827,965.0 | +12.10% |
| Jan, 2025 | $9.99 | $7.26 | $2.73 | 388,959.0 | +7.55% |
U S Goldmining Inc Stock (USGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.00 | $8.00 | $5.00 | 732,448.0 | -28.38% |
| Nov, 2024 | $13.20 | $7.66 | $5.54 | 1,459,182.0 | +32.60% |
| Oct, 2024 | $14.46 | $7.32 | $7.14 | 2,337,360.0 | +11.46% |
| Sep, 2024 | $9.34 | $5.00 | $4.34 | 517,079.0 | +55.01% |
| Aug, 2024 | $6.41 | $5.02 | $1.39 | 138,974.0 | -14.20% |
| Jul, 2024 | $6.60 | $5.70 | $0.90 | 246,672.0 | -2.75% |
| Jun, 2024 | $6.58 | $5.75 | $0.83 | 105,010.0 | +4.28% |
| May, 2024 | $6.93 | $5.18 | $1.75 | 291,625.0 | +6.48% |
| Apr, 2024 | $7.48 | $5.18 | $2.30 | 222,863.0 | +4.58% |
| Mar, 2024 | $5.85 | $5.01 | $0.84 | 115,337.0 | +3.61% |
| Feb, 2024 | $6.33 | $5.20 | $1.13 | 121,750.0 | -14.73% |
| Jan, 2024 | $7.58 | $5.36 | $2.22 | 90,862.0 | -15.40% |
2.25%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):