Get the Stockscreener App
12.23
5.43%
0.63
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 August 22, 2025, is $12.23.
- 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 369.30% to $12.23 now.
- The 52-week high stock price for USAU is $14.39, representing a 17.66% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for USAU is $5.04, indicating a -58.79% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | $12.33 | $11.88 | $0.45 | 224,437.0 | -4.49% |
| Aug 12, 2025 | $12.66 | $12.18 | $0.4835 | 337,438.0 | +1.38% |
| Aug 11, 2025 | $12.43 | $11.80 | $0.63 | 224,750.0 | +2.25% |
| Aug 08, 2025 | $12.40 | $11.83 | $0.5699 | 264,273.0 | +2.56% |
| Aug 07, 2025 | $12.05 | $11.46 | $0.5891 | 260,297.0 | +0.26% |
| Aug 06, 2025 | $11.76 | $11.18 | $0.5799 | 197,118.0 | +4.38% |
| Aug 05, 2025 | $11.44 | $10.60 | $0.84 | 272,203.0 | -0.44% |
| Aug 04, 2025 | $11.27 | $10.58 | $0.6934 | 290,696.0 | +8.49% |
| Aug 01, 2025 | $10.52 | $10.09 | $0.43 | 233,250.0 | +1.47% |
| Jul 31, 2025 | $10.44 | $10.13 | $0.31 | 223,024.0 | -1.45% |
| Jul 30, 2025 | $11.11 | $10.16 | $0.9487 | 452,353.0 | -7.16% |
| Jul 29, 2025 | $11.35 | $10.92 | $0.43 | 164,702.0 | +0.54% |
| Jul 28, 2025 | $11.40 | $10.70 | $0.70 | 311,044.0 | -3.48% |
| Jul 25, 2025 | $11.64 | $11.06 | $0.5722 | 231,348.0 | +2.22% |
| Jul 24, 2025 | $11.40 | $10.75 | $0.648 | 200,154.0 | +0.45% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $12.66 | $10.09 | $2.57 | 4,764,447.0 | +19.67% |
| 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% |
1.87%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):