NASDAQ : USGO
U.S. GoldMining Inc. — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 5.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 73.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
U.S. GoldMining Inc. (USGO) closed at 5.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.3 | 6.09 | 5.3 | 5.82 | 52,134 | +11.49% |
| 2026-10-30 | 5.52 | 5.55 | 5.07 | 5.22 | 103,100 | -6.70% |
| 2026-10-29 | 5.33 | 5.68 | 5.33 | 5.595 | 163,463 | +3.61% |
| 2026-10-28 | 5.07 | 5.45 | 4.972 | 5.4 | 126,959 | +6.51% |
| 2026-10-27 | 4.64 | 5.092 | 4.56 | 5.07 | 179,082 | +9.50% |
| 2026-10-26 | 4.59 | 4.71 | 4.5 | 4.63 | 170,236 | +1.76% |
| 2026-10-23 | 4.68 | 4.69 | 4.35 | 4.55 | 315,762 | -2.57% |
| 2026-10-22 | 4.76 | 4.78 | 4.41 | 4.67 | 234,989 | -4.30% |
| 2026-10-21 | 5.55 | 5.55 | 4.87 | 4.88 | 184,958 | -11.99% |
| 2026-10-20 | 5.49 | 5.805 | 5.35 | 5.545 | 203,458 | -0.09% |
| 2026-10-19 | 5.52 | 5.63 | 5.3 | 5.55 | 151,198 | +0.18% |
| 2026-10-16 | 5.7 | 6.03 | 5.47 | 5.54 | 116,894 | -3.15% |
| 2026-10-15 | 5.64 | 5.93 | 5.456 | 5.72 | 127,379 | +1.06% |
| 2026-10-14 | 5.96 | 5.96 | 5.63 | 5.66 | 100,020 | -6.75% |
| 2026-10-13 | 6.08 | 6.1 | 5.83 | 6.07 | 115,950 | -0.49% |
| 2026-10-12 | 6.2 | 6.2 | 5.98 | 6.1 | 117,475 | -2.09% |
| 2026-10-09 | 6.12 | 6.4 | 6.08 | 6.23 | 82,665 | +3.32% |
| 2026-10-08 | 6.19 | 6.29 | 6.03 | 6.03 | 82,253 | -3.52% |
| 2026-10-07 | 6.52 | 6.52 | 6.22 | 6.25 | 93,968 | -4.87% |
| 2026-10-06 | 6.59 | 6.75 | 6.43 | 6.57 | 68,356 | -0.15% |
| 2026-10-05 | 6.52 | 6.74 | 6.316 | 6.58 | 85,313 | +0.92% |
| 2026-10-02 | 6.77 | 7.1 | 6.5 | 6.52 | 93,445 | -2.69% |
| 2026-10-01 | 6.66 | 6.91 | 6.59 | 6.7 | 85,099 | +0.60% |
| 2026-09-30 | 6.75 | 7.01 | 6.6 | 6.66 | 65,261 | -1.19% |
| 2026-09-29 | 7.01 | 7.1 | 6.71 | 6.74 | 77,032 | -2.60% |
| 2026-09-28 | 6.97 | 7.22 | 6.85 | 6.92 | 112,234 | -3.76% |
| 2026-09-25 | 7.2 | 7.32 | 6.995 | 7.19 | 53,828 | -0.55% |
| 2026-09-24 | 7.07 | 7.35 | 6.81 | 7.23 | 154,014 | +2.12% |
| 2026-09-23 | 7.04 | 7.15 | 6.55 | 7.08 | 117,910 | -1.67% |
| 2026-09-22 | 7.17 | 7.41 | 6.9 | 7.2 | 166,476 | +1.12% |
| 2026-09-21 | 7.64 | 7.74 | 7.09 | 7.12 | 160,940 | -6.32% |
| 2026-09-18 | 7.78 | 7.93 | 7.51 | 7.6 | 174,238 | -0.78% |
| 2026-09-17 | 7.78 | 7.99 | 7.64 | 7.66 | 71,779 | -0.39% |
| 2026-09-16 | 8 | 8 | 7.61 | 7.69 | 72,381 | -2.29% |
| 2026-09-15 | 8.05 | 8.05 | 7.85 | 7.87 | 71,871 | -2.48% |
| 2026-09-14 | 8.1 | 8.19 | 7.93 | 8.07 | 84,023 | -1.10% |
| 2026-09-11 | 8.35 | 8.39 | 8.15 | 8.16 | 46,404 | -1.21% |
| 2026-09-10 | 8.3 | 8.32 | 8.11 | 8.26 | 48,587 | -2.36% |
| 2026-09-09 | 8.62 | 8.685 | 8.45 | 8.46 | 71,075 | -0.94% |
| 2026-09-08 | 8.45 | 8.826 | 8.285 | 8.54 | 93,167 | +1.07% |
| 2026-09-04 | 8.25 | 8.48 | 8.15 | 8.45 | 61,759 | -0.59% |
| 2026-09-03 | 8.71 | 9.15 | 8.38 | 8.5 | 79,585 | -0.70% |
| 2026-09-02 | 8.58 | 8.937 | 8.55 | 8.56 | 51,099 | +1.30% |
| 2026-09-01 | 8.76 | 8.895 | 8.45 | 8.45 | 61,168 | -5.59% |
| 2026-08-31 | 9.2 | 9.27 | 8.91 | 8.95 | 62,805 | -2.72% |
| 2026-08-28 | 9.81 | 9.89 | 9.12 | 9.2 | 74,774 | -5.15% |
| 2026-08-27 | 9.54 | 9.796 | 9.39 | 9.7 | 78,668 | +2.32% |
| 2026-08-26 | 9.64 | 9.87 | 9.37 | 9.48 | 68,746 | -2.27% |
| 2026-08-25 | 9.9 | 9.965 | 9.4 | 9.7 | 133,433 | -2.71% |
| 2026-08-24 | 9.94 | 10.247 | 9.6 | 9.97 | 203,626 | +3.53% |
| 2026-08-21 | 9.26 | 9.897 | 9.21 | 9.63 | 175,899 | +4.67% |
| 2026-08-20 | 9.08 | 9.57 | 9 | 9.2 | 74,592 | +0.00% |
| 2026-08-19 | 8.95 | 9.59 | 8.81 | 9.2 | 166,071 | +5.50% |
| 2026-08-18 | 8.9 | 8.949 | 8.57 | 8.72 | 54,480 | -2.57% |
| 2026-08-17 | 8.85 | 9.095 | 8.71 | 8.95 | 74,013 | +1.36% |
| 2026-08-14 | 8.55 | 8.89 | 8.55 | 8.83 | 51,244 | +3.40% |
| 2026-08-13 | 8.76 | 9.04 | 8.525 | 8.54 | 37,225 | -3.06% |
| 2026-08-12 | 8.98 | 9.168 | 8.71 | 8.81 | 71,073 | -0.23% |
| 2026-08-11 | 8.64 | 8.89 | 8.6 | 8.83 | 40,234 | +2.32% |
| 2026-08-10 | 8.86 | 8.93 | 8.51 | 8.63 | 86,267 | -0.12% |
| 2026-08-07 | 8.7 | 8.88 | 8.48 | 8.64 | 75,531 | +2.01% |
| 2026-08-06 | 8.09 | 8.88 | 7.76 | 8.47 | 270,368 | +4.70% |
| 2026-08-05 | 7.77 | 8.35 | 7.77 | 8.09 | 112,389 | +6.03% |
| 2026-08-04 | 7.54 | 7.825 | 7.51 | 7.63 | 49,238 | +2.01% |
| 2026-08-03 | 7.68 | 7.77 | 7.424 | 7.48 | 50,021 | -2.09% |
| 2026-07-31 | 7.4 | 7.7 | 7.2 | 7.64 | 46,132 | +2.55% |
| 2026-07-30 | 7.33 | 7.565 | 7.163 | 7.45 | 49,512 | +1.64% |
| 2026-07-29 | 7.47 | 7.58 | 7.3 | 7.33 | 49,084 | -2.14% |
| 2026-07-28 | 7.46 | 7.64 | 7.245 | 7.49 | 37,744 | -0.53% |
| 2026-07-27 | 7.53 | 7.72 | 7.345 | 7.53 | 39,406 | +0.67% |
| 2026-07-24 | 7.66 | 7.7 | 7.385 | 7.48 | 51,248 | -3.36% |
| 2026-07-23 | 7.69 | 7.93 | 7.6 | 7.74 | 45,330 | -2.46% |
| 2026-07-22 | 8.15 | 8.3 | 7.75 | 7.935 | 59,114 | -1.55% |
| 2026-07-21 | 8.23 | 8.3 | 7.93 | 8.06 | 51,895 | -0.86% |
| 2026-07-20 | 8.11 | 8.25 | 7.733 | 8.13 | 33,356 | +0.00% |
| 2026-07-17 | 7.93 | 8.385 | 7.816 | 8.13 | 36,700 | +2.65% |
| 2026-07-16 | 7.82 | 8.03 | 7.625 | 7.92 | 36,165 | +0.89% |
| 2026-07-15 | 7.86 | 7.985 | 7.58 | 7.85 | 50,228 | -1.26% |
| 2026-07-14 | 7.81 | 8.04 | 7.71 | 7.95 | 47,251 | +3.65% |
| 2026-07-13 | 7.7 | 7.86 | 7.45 | 7.67 | 59,198 | -1.67% |
| 2026-07-10 | 7.84 | 7.84 | 7.59 | 7.8 | 52,184 | +0.00% |
| 2026-07-09 | 7.81 | 8.02 | 7.43 | 7.8 | 105,693 | +3.04% |
| 2026-07-08 | 7.95 | 8.172 | 7.5 | 7.57 | 108,653 | -6.54% |
| 2026-07-07 | 8.625 | 9.07 | 8.04 | 8.1 | 86,546 | -4.93% |
| 2026-07-06 | 8.86 | 9.19 | 8.475 | 8.52 | 106,592 | -3.62% |
| 2026-07-02 | 8.62 | 8.935 | 8.45 | 8.84 | 73,957 | +5.24% |
| 2026-07-01 | 8.08 | 8.6 | 8.08 | 8.4 | 30,748 | +3.32% |
| 2026-06-30 | 8.5 | 8.605 | 7.98 | 8.13 | 59,952 | -3.79% |
| 2026-06-29 | 8.31 | 8.48 | 7.91 | 8.45 | 51,102 | +3.05% |
| 2026-06-26 | 8.01 | 8.29 | 7.6 | 8.2 | 161,311 | +3.27% |
| 2026-06-25 | 8.25 | 8.25 | 7.815 | 7.94 | 41,104 | -1.49% |
| 2026-06-24 | 8.17 | 8.255 | 8.01 | 8.06 | 51,614 | -2.66% |
| 2026-06-23 | 8.18 | 8.475 | 8.18 | 8.28 | 18,667 | -1.19% |
| 2026-06-22 | 8.42 | 8.52 | 8.18 | 8.38 | 36,191 | -0.83% |
| 2026-06-18 | 8.38 | 8.605 | 8.23 | 8.45 | 57,803 | +2.92% |
| 2026-06-17 | 8.36 | 8.63 | 8.2 | 8.21 | 64,303 | -0.85% |
| 2026-06-16 | 8.19 | 8.59 | 7.93 | 8.28 | 53,205 | +1.72% |
| 2026-06-15 | 8.41 | 8.83 | 8.11 | 8.14 | 76,823 | +1.12% |
| 2026-06-12 | 8.09 | 8.525 | 7.72 | 8.05 | 78,002 | +2.94% |
| 2026-06-11 | 7.82 | 8.12 | 7.549 | 7.82 | 91,921 | +0.90% |
| 2026-06-10 | 7.99 | 8.35 | 7.75 | 7.75 | 54,998 | -5.60% |
| 2026-06-09 | 8.43 | 8.792 | 7.96 | 8.21 | 76,547 | -2.49% |
| 2026-06-08 | 9.05 | 9.05 | 8.37 | 8.42 | 79,792 | -5.71% |
| 2026-06-05 | 9.52 | 9.795 | 8.73 | 8.93 | 46,761 | -8.13% |
| 2026-06-04 | 9.28 | 9.89 | 9.28 | 9.72 | 41,453 | +4.40% |
| 2026-06-03 | 9.77 | 9.92 | 9.31 | 9.31 | 63,963 | -5.29% |
| 2026-06-02 | 9.81 | 10.06 | 9.72 | 9.83 | 41,679 | +1.34% |
| 2026-06-01 | 10.2 | 10.245 | 9.61 | 9.7 | 61,620 | -4.90% |
| 2026-05-29 | 10.12 | 10.52 | 9.8 | 10.2 | 106,017 | +0.89% |
| 2026-05-28 | 10.35 | 10.54 | 10.03 | 10.11 | 67,124 | -2.22% |
| 2026-05-27 | 10.88 | 11.005 | 10.34 | 10.34 | 27,550 | -5.48% |
| 2026-05-26 | 10.57 | 11.025 | 10.426 | 10.94 | 29,652 | +5.39% |
| 2026-05-22 | 10.91 | 11.71 | 10.275 | 10.38 | 48,285 | -4.33% |
| 2026-05-21 | 10.99 | 11.26 | 10.57 | 10.85 | 38,529 | -1.99% |
| 2026-05-20 | 11 | 11.34 | 10.751 | 11.07 | 47,494 | +2.03% |
| 2026-05-19 | 12.1 | 12.145 | 10.83 | 10.85 | 71,065 | -10.48% |
| 2026-05-18 | 12.69 | 12.74 | 12.12 | 12.12 | 62,202 | -4.19% |
| 2026-05-15 | 12.85 | 12.91 | 12.61 | 12.65 | 54,746 | -2.54% |
| 2026-05-14 | 13.11 | 13.228 | 12.95 | 12.98 | 75,974 | -1.59% |
| 2026-05-13 | 13.16 | 13.33 | 13.05 | 13.19 | 24,011 | -0.45% |