Get the Stockscreener App
15.82
4.01%
0.61
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
U S Gold Corp Stock (USAU) Price History
The historical daily chart and data for U S Gold Corp stock (USAU), adjusted for splits and dividends, show that the latest closing stock price as of September 12, 2025, is $15.82.
- U S Gold Corp all-time high stock price is $651.60, occurred on March 18, 2014.
- The lowest U S Gold Corp stock price recorded was $2.606 on March 16, 2020. Since then, U S Gold Corp's stock price has risen over 507.06% to $15.82 now.
- The 52-week high stock price for USAU is $16.36, representing a 3.41% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for USAU is $5.41, indicating a -65.80% decrease from the current share price, occurred on September 18, 2024.
- The closing price of U S Gold Corp (USAU) stock in the beginning of 2024 was $8.85. The stock closed the year at $4.80, a loss of over -45.76% for the year.
The table below shows more information about USAU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $16.36 | $15.40 | $0.96 | 505,883.0 | +4.01% |
| Sep 11, 2025 | $15.61 | $14.09 | $1.52 | 681,306.0 | +7.80% |
| Sep 10, 2025 | $14.14 | $13.00 | $1.14 | 466,498.0 | +9.72% |
| Sep 09, 2025 | $13.00 | $12.47 | $0.53 | 198,447.0 | +0.63% |
| Sep 08, 2025 | $13.19 | $12.68 | $0.515 | 250,677.0 | +2.49% |
| Sep 05, 2025 | $12.76 | $12.39 | $0.37 | 223,689.0 | +1.30% |
| Sep 04, 2025 | $13.09 | $12.25 | $0.84 | 259,021.0 | -5.96% |
| Sep 03, 2025 | $13.79 | $12.96 | $0.83 | 214,698.0 | -3.68% |
| Sep 02, 2025 | $13.66 | $12.93 | $0.7262 | 318,576.0 | +3.50% |
| Aug 29, 2025 | $13.32 | $12.87 | $0.4538 | 232,599.0 | +0.61% |
| Aug 28, 2025 | $13.49 | $12.91 | $0.5784 | 153,329.0 | -2.17% |
| Aug 27, 2025 | $13.60 | $12.95 | $0.6499 | 441,826.0 | +1.60% |
| Aug 26, 2025 | $13.15 | $12.19 | $0.965 | 402,340.0 | +9.42% |
| Aug 25, 2025 | $12.38 | $11.91 | $0.4716 | 120,704.0 | -1.88% |
| Aug 22, 2025 | $12.60 | $11.38 | $1.22 | 442,343.0 | +5.43% |
| Aug 21, 2025 | $11.92 | $10.71 | $1.21 | 591,663.0 | +6.52% |
| Aug 20, 2025 | $10.94 | $10.33 | $0.61 | 312,721.0 | +4.61% |
| Aug 19, 2025 | $11.24 | $10.32 | $0.92 | 266,847.0 | -7.22% |
| Aug 18, 2025 | $11.45 | $11.05 | $0.40 | 169,455.0 | -1.06% |
| Aug 15, 2025 | $11.60 | $11.30 | $0.3005 | 113,509.0 | -2.83% |
| Aug 14, 2025 | $12.07 | $11.60 | $0.4696 | 121,104.0 | -1.93% |
U S Gold Corp Stock (USAU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Gold Corp Stock (USAU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $16.36 | $12.25 | $4.11 | 3,624,678.0 | +20.49% |
| Aug, 2025 | $13.60 | $10.09 | $3.51 | 5,672,902.0 | +28.47% |
| Jul, 2025 | $13.20 | $10.13 | $3.07 | 6,010,711.0 | -16.23% |
| Jun, 2025 | $14.39 | $11.62 | $2.77 | 10,109,693.0 | +5.45% |
| May, 2025 | $12.00 | $9.56 | $2.44 | 7,264,213.0 | +5.47% |
| Apr, 2025 | $11.16 | $7.38 | $3.78 | 7,385,994.0 | +20.68% |
| Mar, 2025 | $11.75 | $7.77 | $3.98 | 6,708,251.0 | +10.05% |
| Feb, 2025 | $9.85 | $7.35 | $2.50 | 5,450,898.0 | +11.77% |
| Jan, 2025 | $7.64 | $5.86 | $1.78 | 2,521,750.0 | +20.55% |
U S Gold Corp Stock (USAU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.22 | $6.25 | $1.97 | 2,886,082.0 | -17.79% |
| Nov, 2024 | $8.62 | $5.59 | $3.03 | 4,250,229.0 | +25.20% |
| Oct, 2024 | $6.75 | $5.44 | $1.31 | 2,042,895.0 | +5.85% |
| Sep, 2024 | $6.10 | $5.04 | $1.06 | 1,791,920.0 | +4.87% |
| Aug, 2024 | $5.89 | $4.71 | $1.18 | 1,357,950.0 | -5.14% |
| Jul, 2024 | $6.74 | $5.07 | $1.67 | 2,027,555.0 | +12.96% |
| Jun, 2024 | $6.10 | $5.01 | $1.09 | 2,420,120.0 | -11.32% |
| May, 2024 | $7.06 | $4.13 | $2.93 | 3,991,404.0 | +39.47% |
| Apr, 2024 | $5.00 | $3.77 | $1.23 | 2,141,254.0 | +13.90% |
| Mar, 2024 | $3.99 | $3.29 | $0.70 | 986,959.0 | +7.31% |
| Feb, 2024 | $3.78 | $3.20 | $0.58 | 361,378.0 | -7.57% |
| Jan, 2024 | $4.38 | $3.50 | $0.88 | 656,972.0 | -12.94% |
U S Gold Corp Stock (USAU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.41 | $3.34 | $1.07 | 946,268.0 | +27.63% |
| Nov, 2023 | $3.62 | $3.05 | $0.5699 | 481,685.0 | +0.00% |
| Oct, 2023 | $3.77 | $2.92 | $0.8498 | 797,539.0 | +7.07% |
| Sep, 2023 | $3.93 | $3.05 | $0.8798 | 945,145.0 | -19.01% |
| Aug, 2023 | $4.50 | $3.70 | $0.795 | 674,202.0 | -14.29% |
| Jul, 2023 | $4.57 | $4.10 | $0.4733 | 950,600.0 | +0.67% |
| Jun, 2023 | $4.89 | $4.00 | $0.8899 | 1,682,599.0 | +12.09% |
| May, 2023 | $4.50 | $3.60 | $0.8999 | 1,779,068.0 | -7.89% |
| Apr, 2023 | $7.48 | $4.10 | $3.38 | 5,302,932.0 | -22.76% |
| Mar, 2023 | $6.53 | $3.83 | $2.70 | 2,061,548.0 | +34.13% |
| Feb, 2023 | $4.71 | $3.91 | $0.80 | 319,569.0 | -9.76% |
| Jan, 2023 | $5.30 | $4.55 | $0.75 | 453,882.0 | -3.96% |
0.38%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):