Get the Stockscreener App
16.20
0.19%
0.0769
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 June 16, 2026, is $16.20.
- 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 521.52% to $16.20 now.
- The 52-week high stock price for USAU is $23.75, representing a 46.63% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for USAU is $10.09, indicating a -37.70% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $16.36 | $16.00 | $0.36 | 66,746.0 | +0.56% |
| Jun 15, 2026 | $16.70 | $16.07 | $0.6349 | 282,442.0 | +4.95% |
| Jun 12, 2026 | $15.71 | $15.19 | $0.525 | 332,638.0 | +0.85% |
| Jun 11, 2026 | $15.29 | $14.43 | $0.855 | 400,079.0 | +4.89% |
| Jun 10, 2026 | $14.97 | $14.18 | $0.79 | 450,326.0 | -1.69% |
| Jun 09, 2026 | $14.93 | $13.49 | $1.44 | 429,582.0 | +5.88% |
| Jun 08, 2026 | $14.25 | $13.77 | $0.48 | 215,973.0 | +1.38% |
| Jun 05, 2026 | $15.66 | $13.75 | $1.91 | 472,589.0 | -12.19% |
| Jun 04, 2026 | $16.02 | $15.50 | $0.52 | 121,933.0 | +1.69% |
| Jun 03, 2026 | $15.77 | $15.20 | $0.57 | 141,691.0 | -2.53% |
| Jun 02, 2026 | $16.20 | $15.50 | $0.70 | 219,081.0 | +0.06% |
| Jun 01, 2026 | $16.07 | $15.26 | $0.805 | 258,193.0 | -2.11% |
| May 29, 2026 | $16.41 | $15.52 | $0.89 | 339,274.0 | +2.93% |
| May 28, 2026 | $15.83 | $14.91 | $0.9238 | 107,090.0 | +2.08% |
| May 27, 2026 | $15.79 | $15.23 | $0.56 | 153,013.0 | -4.12% |
| May 26, 2026 | $16.02 | $15.66 | $0.36 | 124,333.0 | +3.49% |
| May 22, 2026 | $15.73 | $15.30 | $0.43 | 112,722.0 | +1.57% |
| May 21, 2026 | $15.67 | $15.12 | $0.5499 | 144,540.0 | -1.55% |
| May 20, 2026 | $15.70 | $14.76 | $0.9495 | 248,337.0 | +5.02% |
| May 19, 2026 | $15.25 | $14.71 | $0.54 | 209,712.0 | -4.47% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $16.70 | $13.49 | $3.21 | 3,391,273.0 | +0.43% |
| May, 2026 | $18.24 | $14.71 | $3.53 | 3,500,899.0 | -1.71% |
| Apr, 2026 | $17.89 | $13.89 | $4.00 | 5,307,687.0 | +8.10% |
| Mar, 2026 | $22.03 | $13.57 | $8.46 | 6,961,054.0 | -30.00% |
| 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% |
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):