NASDAQ : USAU
U.S. Gold Corp. — Price history
Materials · Gold · United States
Last price 10.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 177.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
U.S. Gold Corp. (USAU) closed at 10.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.02 | 11.22 | 10.58 | 10.71 | 159,795 | -6.05% |
| 2026-10-29 | 11.23 | 11.68 | 11.195 | 11.4 | 106,536 | -0.78% |
| 2026-10-28 | 11.2 | 11.49 | 11.028 | 11.49 | 125,991 | +2.41% |
| 2026-10-27 | 10.65 | 11.31 | 10.505 | 11.22 | 175,099 | +6.25% |
| 2026-10-26 | 10.7 | 10.779 | 10.44 | 10.56 | 148,167 | -0.94% |
| 2026-10-23 | 10.98 | 11.17 | 10.65 | 10.66 | 163,487 | -3.79% |
| 2026-10-22 | 10.88 | 11.205 | 10.76 | 11.08 | 175,238 | -1.16% |
| 2026-10-21 | 11.41 | 11.464 | 11.11 | 11.21 | 171,803 | -0.27% |
| 2026-10-20 | 11.13 | 11.52 | 10.86 | 11.24 | 268,872 | +0.36% |
| 2026-10-19 | 11.98 | 11.98 | 11.16 | 11.2 | 190,721 | -5.41% |
| 2026-10-16 | 12.1 | 12.39 | 11.75 | 11.84 | 136,959 | -2.23% |
| 2026-10-15 | 12.02 | 12.23 | 11.7 | 12.11 | 220,733 | +1.42% |
| 2026-10-14 | 13.13 | 13.137 | 11.65 | 11.94 | 347,382 | -10.36% |
| 2026-10-13 | 13.93 | 14.05 | 13.31 | 13.32 | 187,764 | -4.17% |
| 2026-10-12 | 13.7 | 13.99 | 13.51 | 13.9 | 177,597 | +0.94% |
| 2026-10-09 | 14.06 | 14.12 | 13.75 | 13.77 | 96,583 | -0.86% |
| 2026-10-08 | 13.63 | 13.97 | 13.62 | 13.89 | 118,134 | +1.09% |
| 2026-10-07 | 14 | 14.13 | 13.635 | 13.74 | 144,223 | -3.92% |
| 2026-10-06 | 14.27 | 14.6 | 14 | 14.3 | 100,243 | +0.14% |
| 2026-10-05 | 14.55 | 14.66 | 14.13 | 14.28 | 154,456 | -1.31% |
| 2026-10-02 | 14.91 | 14.91 | 14.24 | 14.47 | 136,903 | -1.23% |
| 2026-10-01 | 14.84 | 15 | 14.64 | 14.65 | 97,097 | -1.41% |
| 2026-09-30 | 14.82 | 15.225 | 14.676 | 14.86 | 134,134 | +0.75% |
| 2026-09-29 | 14.81 | 15.1 | 14.63 | 14.75 | 133,786 | -0.34% |
| 2026-09-28 | 15.05 | 15.18 | 14.755 | 14.8 | 175,567 | -5.07% |
| 2026-09-25 | 15.65 | 15.66 | 15.19 | 15.59 | 127,087 | +0.19% |
| 2026-09-24 | 15.49 | 15.656 | 15.3 | 15.56 | 138,297 | -0.58% |
| 2026-09-23 | 15.77 | 15.81 | 15.391 | 15.65 | 166,455 | -3.10% |
| 2026-09-22 | 15.6 | 16.355 | 15.48 | 16.15 | 212,091 | +3.59% |
| 2026-09-21 | 15.42 | 15.67 | 15.27 | 15.59 | 176,578 | +1.17% |
| 2026-09-18 | 15.4 | 15.491 | 15.05 | 15.41 | 179,459 | +1.18% |
| 2026-09-17 | 15.41 | 15.47 | 15.14 | 15.23 | 143,816 | +1.47% |
| 2026-09-16 | 15.09 | 15.35 | 14.62 | 15.01 | 228,499 | +0.54% |
| 2026-09-15 | 15.12 | 15.12 | 14.36 | 14.93 | 177,509 | -1.45% |
| 2026-09-14 | 15.11 | 15.35 | 14.61 | 15.15 | 201,221 | -0.33% |
| 2026-09-11 | 15.33 | 15.47 | 15.135 | 15.2 | 122,475 | +0.86% |
| 2026-09-10 | 15.51 | 15.525 | 15.05 | 15.07 | 110,486 | -4.32% |
| 2026-09-09 | 15.99 | 16.25 | 15.72 | 15.75 | 103,047 | -0.82% |
| 2026-09-08 | 16.13 | 16.405 | 15.82 | 15.88 | 89,983 | -1.67% |
| 2026-09-04 | 16.12 | 16.45 | 16.084 | 16.15 | 104,859 | -1.94% |
| 2026-09-03 | 16.5 | 16.612 | 16.08 | 16.47 | 144,409 | +2.17% |
| 2026-09-02 | 15.27 | 16.15 | 15.225 | 16.12 | 172,585 | +6.54% |
| 2026-09-01 | 15.5 | 15.79 | 15.05 | 15.13 | 209,482 | -4.30% |
| 2026-08-31 | 15.93 | 16.03 | 15.41 | 15.81 | 161,795 | -0.88% |
| 2026-08-28 | 16.72 | 17.26 | 15.86 | 15.95 | 305,621 | -3.27% |
| 2026-08-27 | 16.19 | 16.62 | 16.19 | 16.49 | 136,211 | +1.48% |
| 2026-08-26 | 16.24 | 16.568 | 16.12 | 16.25 | 116,854 | +0.06% |
| 2026-08-25 | 16.05 | 16.36 | 15.91 | 16.24 | 114,028 | +0.81% |
| 2026-08-24 | 16.58 | 16.75 | 15.92 | 16.11 | 235,337 | -1.65% |
| 2026-08-21 | 16.9 | 16.9 | 16.02 | 16.38 | 222,854 | -1.21% |
| 2026-08-20 | 15.81 | 17.18 | 15.8 | 16.58 | 377,714 | +5.87% |
| 2026-08-19 | 15.01 | 15.75 | 15.01 | 15.66 | 373,440 | +7.19% |
| 2026-08-18 | 14.58 | 14.78 | 14.47 | 14.61 | 140,115 | -1.75% |
| 2026-08-17 | 14.88 | 14.98 | 14.67 | 14.87 | 142,979 | +0.13% |
| 2026-08-14 | 15.07 | 15.41 | 14.715 | 14.85 | 138,079 | -1.39% |
| 2026-08-13 | 15.04 | 15.24 | 14.89 | 15.06 | 165,309 | -1.31% |
| 2026-08-12 | 15.43 | 15.59 | 15.22 | 15.26 | 340,293 | +0.13% |
| 2026-08-11 | 15.2 | 15.495 | 14.75 | 15.24 | 230,538 | +0.07% |
| 2026-08-10 | 15.62 | 15.715 | 15.21 | 15.23 | 271,041 | -2.50% |
| 2026-08-07 | 15.65 | 15.88 | 15.42 | 15.62 | 204,346 | +3.86% |
| 2026-08-06 | 14.91 | 15.47 | 14.78 | 15.04 | 250,058 | +0.20% |
| 2026-08-05 | 14.6 | 15.27 | 14.51 | 15.01 | 297,502 | +4.38% |
| 2026-08-04 | 14.28 | 14.73 | 14.156 | 14.38 | 364,448 | +2.93% |
| 2026-08-03 | 13.24 | 14 | 13.13 | 13.97 | 214,485 | +7.63% |
| 2026-07-31 | 13.37 | 13.465 | 12.81 | 12.98 | 175,462 | -3.99% |
| 2026-07-30 | 13.09 | 13.615 | 12.855 | 13.52 | 228,619 | +4.64% |
| 2026-07-29 | 12.7 | 13.35 | 12.225 | 12.92 | 285,117 | +2.13% |
| 2026-07-28 | 13.21 | 13.21 | 12.53 | 12.65 | 207,046 | -5.39% |
| 2026-07-27 | 13.63 | 13.65 | 12.94 | 13.37 | 276,497 | +0.22% |
| 2026-07-24 | 13.43 | 13.48 | 12.75 | 13.34 | 282,089 | -0.30% |
| 2026-07-23 | 14.06 | 14.13 | 13.3 | 13.38 | 273,832 | -4.84% |
| 2026-07-22 | 14.31 | 14.7 | 13.905 | 14.06 | 345,563 | -0.50% |
| 2026-07-21 | 14.34 | 14.545 | 14.13 | 14.13 | 166,216 | +0.07% |
| 2026-07-20 | 14.26 | 14.465 | 13.98 | 14.12 | 167,060 | -0.91% |
| 2026-07-17 | 14 | 14.4 | 13.79 | 14.25 | 226,796 | +0.42% |
| 2026-07-16 | 14.97 | 14.97 | 14.09 | 14.19 | 272,754 | -6.40% |
| 2026-07-15 | 15.33 | 15.38 | 14.71 | 15.16 | 280,178 | -1.17% |
| 2026-07-14 | 15.14 | 15.59 | 15.14 | 15.34 | 119,511 | +3.72% |
| 2026-07-13 | 14.88 | 15.04 | 14.61 | 14.79 | 193,311 | -1.33% |
| 2026-07-10 | 15.15 | 15.24 | 14.83 | 14.99 | 100,829 | -1.06% |
| 2026-07-09 | 14.87 | 15.23 | 14.87 | 15.15 | 157,811 | +2.47% |
| 2026-07-08 | 15.35 | 15.36 | 14.52 | 14.785 | 330,033 | -6.25% |
| 2026-07-07 | 16.56 | 16.77 | 15.65 | 15.77 | 250,299 | -4.94% |
| 2026-07-06 | 16.55 | 16.97 | 16.49 | 16.59 | 252,662 | +0.61% |
| 2026-07-02 | 16.22 | 16.78 | 16.14 | 16.49 | 307,953 | +5.17% |
| 2026-07-01 | 15.31 | 16.16 | 15.28 | 15.68 | 254,838 | +2.28% |
| 2026-06-30 | 14.94 | 15.55 | 14.75 | 15.33 | 225,551 | +2.27% |
| 2026-06-29 | 14.82 | 15.05 | 14.43 | 14.99 | 281,281 | -0.53% |
| 2026-06-26 | 14.46 | 15.29 | 14.46 | 15.07 | 585,722 | +4.29% |
| 2026-06-25 | 14.52 | 14.67 | 14.32 | 14.45 | 163,566 | +0.21% |
| 2026-06-24 | 14.96 | 15.075 | 14.08 | 14.42 | 350,695 | -5.01% |
| 2026-06-23 | 15.1 | 15.8 | 15.03 | 15.18 | 185,145 | -3.07% |
| 2026-06-22 | 15.68 | 15.81 | 15.32 | 15.66 | 177,204 | -1.20% |
| 2026-06-18 | 16.24 | 16.535 | 15.65 | 15.85 | 249,593 | -1.86% |
| 2026-06-17 | 16.05 | 16.83 | 16.05 | 16.15 | 282,884 | +0.06% |
| 2026-06-16 | 16.28 | 16.36 | 16 | 16.14 | 178,654 | +0.12% |
| 2026-06-15 | 16.07 | 16.7 | 16.065 | 16.12 | 283,744 | +4.95% |
| 2026-06-12 | 15.28 | 15.71 | 15.185 | 15.36 | 332,815 | +0.85% |
| 2026-06-11 | 14.52 | 15.285 | 14.43 | 15.23 | 400,654 | +4.89% |
| 2026-06-10 | 14.35 | 14.97 | 14.18 | 14.52 | 451,262 | -1.69% |
| 2026-06-09 | 14.22 | 14.93 | 13.49 | 14.77 | 429,967 | +5.88% |
| 2026-06-08 | 14 | 14.25 | 13.77 | 13.95 | 216,087 | +1.38% |
| 2026-06-05 | 15.57 | 15.66 | 13.75 | 13.76 | 473,245 | -12.19% |
| 2026-06-04 | 15.5 | 16.02 | 15.5 | 15.67 | 122,215 | +1.69% |
| 2026-06-03 | 15.62 | 15.77 | 15.2 | 15.41 | 142,377 | -2.53% |
| 2026-06-02 | 15.78 | 16.2 | 15.5 | 15.81 | 219,210 | +0.06% |
| 2026-06-01 | 15.92 | 16.065 | 15.26 | 15.8 | 258,486 | -2.11% |
| 2026-05-29 | 15.71 | 16.41 | 15.52 | 16.14 | 339,771 | +2.93% |
| 2026-05-28 | 15.2 | 15.834 | 14.91 | 15.68 | 107,196 | +2.08% |
| 2026-05-27 | 15.7 | 15.79 | 15.23 | 15.36 | 153,175 | -4.12% |
| 2026-05-26 | 15.82 | 16.02 | 15.66 | 16.02 | 125,718 | +3.49% |
| 2026-05-22 | 15.32 | 15.73 | 15.3 | 15.48 | 112,836 | +1.57% |
| 2026-05-21 | 15.48 | 15.67 | 15.12 | 15.24 | 144,820 | -1.55% |
| 2026-05-20 | 14.82 | 15.705 | 14.755 | 15.48 | 248,832 | +5.02% |
| 2026-05-19 | 15.25 | 15.25 | 14.71 | 14.74 | 209,712 | -4.47% |
| 2026-05-18 | 15.89 | 16.03 | 15.27 | 15.43 | 170,025 | -2.89% |
| 2026-05-15 | 16.51 | 16.51 | 15.54 | 15.89 | 189,900 | -6.36% |
| 2026-05-14 | 17.7 | 17.7 | 16.94 | 16.97 | 135,313 | -4.23% |
| 2026-05-13 | 17.64 | 18.073 | 17.25 | 17.72 | 153,554 | +0.17% |
| 2026-05-12 | 17.45 | 17.84 | 16.97 | 17.69 | 208,543 | -0.51% |