Get the Stockscreener App
9.13
2.70%
0.24
After Hours:
9.11
-0.02
-0.22%
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 April 04, 2025, is $9.13.
- U S Goldmining Inc all-time high stock price is $17.24, occurred on May 10, 2023.
- 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 85.95% to $9.13 now.
- The 52-week high stock price for USGO is $14.46, representing a 58.38% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for USGO is $5.00, indicating a -45.24% decrease from the current share price, occurred on September 03, 2024.
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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $9.13 | $8.68 | $0.455 | 85,480.0 | +2.70% |
| Apr 03, 2025 | $9.34 | $8.55 | $0.79 | 83,243.0 | -4.51% |
| Apr 02, 2025 | $9.31 | $8.79 | $0.5182 | 48,296.0 | +3.91% |
| Apr 01, 2025 | $9.90 | $8.76 | $1.14 | 63,158.0 | -8.57% |
| Mar 31, 2025 | $10.20 | $9.40 | $0.80 | 26,888.0 | +7.10% |
| Mar 28, 2025 | $9.80 | $9.15 | $0.6543 | 29,286.0 | -4.19% |
| Mar 27, 2025 | $10.38 | $9.02 | $1.36 | 26,750.0 | +1.60% |
| Mar 26, 2025 | $10.48 | $9.21 | $1.27 | 36,070.0 | -9.96% |
| Mar 25, 2025 | $10.70 | $10.14 | $0.5585 | 24,017.0 | +1.85% |
| Mar 24, 2025 | $10.49 | $10.01 | $0.48 | 31,271.0 | +3.43% |
| Mar 21, 2025 | $10.20 | $9.89 | $0.31 | 17,366.0 | -2.56% |
| Mar 20, 2025 | $10.20 | $9.75 | $0.45 | 21,949.0 | +2.21% |
| Mar 19, 2025 | $10.25 | $9.50 | $0.75 | 40,672.0 | +1.32% |
| Mar 18, 2025 | $10.39 | $9.43 | $0.965 | 44,787.0 | -3.91% |
| Mar 17, 2025 | $10.42 | $9.75 | $0.6699 | 43,977.0 | +4.50% |
| Mar 14, 2025 | $9.97 | $8.78 | $1.19 | 33,926.0 | +10.88% |
| Mar 13, 2025 | $9.16 | $8.70 | $0.464 | 31,076.0 | +0.11% |
| Mar 12, 2025 | $9.00 | $8.43 | $0.57 | 48,331.0 | +7.18% |
| Mar 11, 2025 | $8.88 | $8.03 | $0.85 | 45,591.0 | -5.63% |
| Mar 10, 2025 | $9.04 | $8.50 | $0.545 | 47,882.0 | -5.02% |
| Mar 07, 2025 | $9.98 | $8.84 | $1.14 | 56,718.0 | -6.14% |
| Mar 06, 2025 | $10.20 | $9.66 | $0.54 | 24,586.0 | -0.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $9.90 | $8.55 | $1.35 | 365,657.0 | -6.84% |
| 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% |
U S Goldmining Inc Stock (USGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.93 | $6.75 | $1.18 | 165,031.0 | -4.56% |
| Nov, 2023 | $8.20 | $4.96 | $3.24 | 186,913.0 | +54.94% |
| Oct, 2023 | $8.67 | $4.91 | $3.76 | 230,836.0 | -38.17% |
| Sep, 2023 | $10.17 | $6.45 | $3.72 | 323,565.0 | -19.94% |
| Aug, 2023 | $11.92 | $9.29 | $2.63 | 296,992.0 | -16.56% |
| Jul, 2023 | $13.97 | $11.80 | $2.17 | 416,750.0 | -7.99% |
| Jun, 2023 | $15.49 | $11.11 | $4.38 | 834,371.0 | -12.76% |
| May, 2023 | $17.24 | $9.14 | $8.10 | 4,464,635.0 | +62.49% |
| Apr, 2023 | $9.50 | $8.70 | $0.7999 | 409,546.0 | +0.00% |
6.15%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):