Get the Stockscreener App
8.32
4.81%
-0.42
After Hours:
8.43
0.11
+1.32%
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 December 20, 2024, is $8.32.
- 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 69.45% to $8.32 now.
- The 52-week high stock price for USGO is $14.46, representing a 73.80% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for USGO is $5.00, indicating a -39.90% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $8.70 | $8.32 | $0.38 | 18,252.0 | -4.81% |
| Dec 19, 2024 | $8.93 | $8.00 | $0.925 | 30,720.0 | +1.63% |
| Dec 18, 2024 | $9.06 | $8.53 | $0.535 | 22,288.0 | -3.70% |
| Dec 17, 2024 | $9.50 | $8.80 | $0.70 | 26,988.0 | -3.04% |
| Dec 16, 2024 | $10.43 | $9.00 | $1.43 | 35,190.0 | -12.20% |
| Dec 13, 2024 | $11.05 | $10.20 | $0.85 | 29,791.0 | -4.90% |
| Dec 12, 2024 | $11.40 | $10.25 | $1.15 | 38,665.0 | +6.26% |
| Dec 11, 2024 | $10.79 | $10.18 | $0.6052 | 30,538.0 | -1.14% |
| Dec 10, 2024 | $11.20 | $10.50 | $0.695 | 40,138.0 | -2.96% |
| Dec 09, 2024 | $11.65 | $10.61 | $1.04 | 62,079.0 | -0.18% |
| Dec 06, 2024 | $11.20 | $10.65 | $0.55 | 39,238.0 | -4.75% |
| Dec 05, 2024 | $11.93 | $11.02 | $0.91 | 61,415.0 | -0.61% |
| Dec 04, 2024 | $13.00 | $11.01 | $1.99 | 95,445.0 | -9.13% |
| Dec 03, 2024 | $13.00 | $12.22 | $0.78 | 75,951.0 | +3.87% |
| Dec 02, 2024 | $12.51 | $11.78 | $0.73 | 43,999.0 | +0.08% |
| Nov 29, 2024 | $12.76 | $11.50 | $1.26 | 52,555.0 | -4.49% |
| Nov 27, 2024 | $13.20 | $12.13 | $1.07 | 41,452.0 | -1.40% |
| Nov 26, 2024 | $13.16 | $11.99 | $1.17 | 95,465.0 | +7.43% |
| Nov 25, 2024 | $12.83 | $11.35 | $1.48 | 186,493.0 | +6.96% |
| Nov 22, 2024 | $11.20 | $10.11 | $1.09 | 53,857.0 | +10.67% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.00 | $8.00 | $5.00 | 668,949.0 | -31.35% |
| 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% |
5.36%
3.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):