Get the Stockscreener App
14.36
0.49%
0.07
After Hours:
14.15
-0.21
-1.46%
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 March 25, 2026, is $14.36.
- 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 451.04% to $14.36 now.
- The 52-week high stock price for USAU is $23.75, representing a 65.39% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for USAU is $7.38, indicating a -48.61% decrease from the current share price, occurred on April 07, 2025.
- The closing price of U S Gold Corp (USAU) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $14.98 | $14.11 | $0.8688 | 321,585.0 | +0.49% |
| Mar 24, 2026 | $14.51 | $13.83 | $0.68 | 257,783.0 | -0.90% |
| Mar 23, 2026 | $14.53 | $13.90 | $0.6299 | 306,970.0 | +2.20% |
| Mar 20, 2026 | $14.76 | $14.00 | $0.76 | 904,806.0 | -3.88% |
| Mar 19, 2026 | $15.30 | $14.39 | $0.91 | 496,966.0 | -4.68% |
| Mar 18, 2026 | $16.32 | $15.40 | $0.92 | 350,396.0 | -6.78% |
| Mar 17, 2026 | $17.57 | $16.15 | $1.42 | 274,394.0 | -5.11% |
| Mar 16, 2026 | $17.86 | $16.85 | $1.01 | 384,535.0 | +4.13% |
| Mar 13, 2026 | $17.72 | $16.54 | $1.18 | 261,714.0 | -5.75% |
| Mar 12, 2026 | $18.10 | $17.35 | $0.75 | 200,334.0 | -1.61% |
| Mar 11, 2026 | $18.03 | $17.20 | $0.83 | 141,648.0 | +0.50% |
| Mar 10, 2026 | $18.50 | $17.74 | $0.7599 | 188,636.0 | +2.11% |
| Mar 09, 2026 | $17.81 | $16.30 | $1.51 | 183,376.0 | +0.46% |
| Mar 06, 2026 | $18.00 | $17.21 | $0.79 | 276,408.0 | -3.21% |
| Mar 05, 2026 | $18.51 | $17.70 | $0.814 | 213,685.0 | -3.42% |
| Mar 04, 2026 | $19.41 | $18.51 | $0.9023 | 141,891.0 | -0.69% |
| Mar 03, 2026 | $19.48 | $18.24 | $1.25 | 299,349.0 | -7.56% |
| Mar 02, 2026 | $22.03 | $19.86 | $2.17 | 465,331.0 | -6.08% |
| Feb 27, 2026 | $21.74 | $19.68 | $2.06 | 656,499.0 | +11.45% |
| Feb 26, 2026 | $19.84 | $18.24 | $1.61 | 439,653.0 | +5.19% |
| Feb 25, 2026 | $18.84 | $18.05 | $0.79 | 297,403.0 | +3.12% |
| Feb 24, 2026 | $18.20 | $17.50 | $0.70 | 280,240.0 | -3.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $22.03 | $13.83 | $8.20 | 5,991,392.0 | -33.82% |
| Feb, 2026 | $21.74 | $15.15 | $6.59 | 6,568,785.0 | +25.14% |
| Jan, 2026 | $23.75 | $17.20 | $6.55 | 8,212,112.0 | -10.66% |
U S Gold Corp Stock (USAU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.44 | $16.21 | $7.23 | 7,192,973.0 | +13.67% |
| Nov, 2025 | $17.44 | $14.22 | $3.22 | 3,937,416.0 | +12.66% |
| Oct, 2025 | $19.20 | $14.85 | $4.35 | 9,399,758.0 | -7.04% |
| Sep, 2025 | $16.71 | $12.25 | $4.46 | 7,538,495.0 | +25.51% |
| 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% |
2.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):