Get the Stockscreener App
9.745
0.63%
-0.125
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 01, 2025, is $9.745.
- 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 98.47% to $9.745 now.
- The 52-week high stock price for USGO is $14.93, representing a 53.19% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for USGO is $7.26, indicating a -25.50% decrease from the current share price, occurred on January 08, 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $10.09 | $9.67 | $0.42 | 26,763.0 | -0.63% |
| Nov 28, 2025 | $10.07 | $9.64 | $0.435 | 34,557.0 | +1.86% |
| Nov 26, 2025 | $9.71 | $9.46 | $0.25 | 27,634.0 | +3.19% |
| Nov 25, 2025 | $9.51 | $9.19 | $0.32 | 31,978.0 | +0.86% |
| Nov 24, 2025 | $9.41 | $9.00 | $0.4099 | 18,643.0 | +3.44% |
| Nov 21, 2025 | $9.40 | $8.82 | $0.58 | 46,408.0 | -0.44% |
| Nov 20, 2025 | $10.02 | $9.01 | $1.01 | 37,475.0 | -3.32% |
| Nov 19, 2025 | $9.78 | $9.34 | $0.44 | 56,473.0 | +0.11% |
| Nov 18, 2025 | $9.51 | $9.12 | $0.3849 | 38,901.0 | +0.32% |
| Nov 17, 2025 | $9.78 | $9.16 | $0.615 | 29,717.0 | +1.97% |
| Nov 14, 2025 | $9.68 | $9.13 | $0.55 | 56,216.0 | -6.74% |
| Nov 13, 2025 | $11.20 | $9.72 | $1.48 | 72,851.0 | -7.55% |
| Nov 12, 2025 | $10.66 | $10.25 | $0.41 | 85,545.0 | +3.72% |
| Nov 11, 2025 | $10.44 | $10.15 | $0.2884 | 30,923.0 | -0.68% |
| Nov 10, 2025 | $10.99 | $10.14 | $0.85 | 90,830.0 | +0.24% |
| Nov 07, 2025 | $10.61 | $10.07 | $0.5421 | 53,473.0 | +0.64% |
| Nov 06, 2025 | $10.45 | $10.04 | $0.41 | 56,635.0 | +0.20% |
| Nov 05, 2025 | $10.94 | $10.14 | $0.80 | 97,518.0 | -5.40% |
| Nov 04, 2025 | $11.32 | $10.72 | $0.5973 | 35,255.0 | -4.02% |
| Nov 03, 2025 | $11.53 | $11.01 | $0.5114 | 62,795.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $11.53 | $8.82 | $2.71 | 990,590.0 | -15.09% |
| 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% |
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% |
5.43%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):