Get the Stockscreener App
12.10
1.34%
0.16
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 October 15, 2026, is $12.10.
- 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 364.31% to $12.10 now.
- The 52-week high stock price for USAU is $23.75, representing a 96.28% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for USAU is $11.65, indicating a -3.72% decrease from the current share price, occurred on October 14, 2026.
- The closing price of U S Gold Corp (USAU) stock in the beginning of 2025 was $6.17. The stock closed the year at $19.41, a gain of over 214.59% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $12.23 | $11.70 | $0.53 | 153,297.0 | +1.34% |
| Oct 14, 2026 | $13.14 | $11.65 | $1.49 | 347,383.0 | -10.36% |
| Oct 13, 2026 | $14.05 | $13.31 | $0.74 | 187,764.0 | -4.17% |
| Oct 12, 2026 | $13.99 | $13.51 | $0.48 | 177,598.0 | +0.94% |
| Oct 09, 2026 | $14.12 | $13.75 | $0.37 | 96,584.0 | -0.86% |
| Oct 08, 2026 | $13.97 | $13.62 | $0.35 | 118,135.0 | +1.09% |
| Oct 07, 2026 | $14.13 | $13.63 | $0.495 | 144,224.0 | -3.92% |
| Oct 06, 2026 | $14.60 | $14.00 | $0.60 | 100,243.0 | +0.14% |
| Oct 05, 2026 | $14.66 | $14.13 | $0.53 | 154,456.0 | -1.31% |
| Oct 02, 2026 | $14.91 | $14.24 | $0.67 | 136,903.0 | -1.23% |
| Oct 01, 2026 | $15.00 | $14.64 | $0.36 | 97,097.0 | -1.41% |
| Sep 30, 2026 | $15.22 | $14.68 | $0.5488 | 134,135.0 | +0.75% |
| Sep 29, 2026 | $15.10 | $14.63 | $0.47 | 133,763.0 | -0.34% |
| Sep 28, 2026 | $15.18 | $14.76 | $0.425 | 175,568.0 | -5.07% |
| Sep 25, 2026 | $15.66 | $15.19 | $0.47 | 127,088.0 | +0.19% |
| Sep 24, 2026 | $15.66 | $15.30 | $0.3555 | 137,944.0 | -0.58% |
| Sep 23, 2026 | $15.81 | $15.39 | $0.4188 | 166,456.0 | -3.10% |
| Sep 22, 2026 | $16.36 | $15.48 | $0.875 | 212,091.0 | +3.59% |
| Sep 21, 2026 | $15.67 | $15.27 | $0.40 | 176,294.0 | +1.17% |
| Sep 18, 2026 | $15.49 | $15.05 | $0.4405 | 179,371.0 | +1.18% |
| Sep 17, 2026 | $15.47 | $15.14 | $0.33 | 143,563.0 | +1.47% |
| Sep 16, 2026 | $15.35 | $14.62 | $0.73 | 227,841.0 | +0.54% |
| Sep 15, 2026 | $15.12 | $14.36 | $0.76 | 177,118.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $15.00 | $11.65 | $3.35 | 1,713,684.0 | -18.57% |
| Sep, 2026 | $16.61 | $14.36 | $2.25 | 3,247,790.0 | -6.01% |
| Aug, 2026 | $17.26 | $13.13 | $4.13 | 4,793,554.0 | +21.80% |
| Jul, 2026 | $16.97 | $12.22 | $4.74 | 5,146,593.0 | -15.33% |
| Jun, 2026 | $16.83 | $13.49 | $3.34 | 5,997,691.0 | -5.02% |
| 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% |
4.00%
5.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):