Get the Stockscreener App
5.81
3.94%
0.22
After Hours:
5.81
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 30, 2024, is $5.81.
- 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 122.95% to $5.81 now.
- The 52-week high stock price for USAU is $7.06, representing a 21.51% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for USAU is $2.9201, indicating a -49.74% decrease from the current share price, occurred on October 12, 2023.
- The closing price of U S Gold Corp (USAU) stock in the beginning of 2023 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 30, 2024 | $5.82 | $5.60 | $0.22 | 92,663.0 | +3.94% |
| Sep 27, 2024 | $5.79 | $5.54 | $0.25 | 55,078.0 | -1.58% |
| Sep 26, 2024 | $5.79 | $5.54 | $0.251 | 97,052.0 | -0.35% |
| Sep 25, 2024 | $6.00 | $5.62 | $0.3793 | 119,319.0 | -3.06% |
| Sep 24, 2024 | $5.98 | $5.82 | $0.16 | 92,729.0 | +0.00% |
| Sep 23, 2024 | $6.09 | $5.77 | $0.3226 | 106,870.0 | -1.18% |
| Sep 20, 2024 | $6.06 | $5.67 | $0.3854 | 211,219.0 | +6.06% |
| Sep 19, 2024 | $5.68 | $5.53 | $0.1456 | 55,812.0 | +3.70% |
| Sep 18, 2024 | $5.80 | $5.41 | $0.39 | 111,999.0 | -5.91% |
| Sep 17, 2024 | $5.96 | $5.70 | $0.2599 | 53,701.0 | -2.38% |
| Sep 16, 2024 | $5.95 | $5.65 | $0.2982 | 93,273.0 | +0.86% |
| Sep 13, 2024 | $6.10 | $5.75 | $0.35 | 138,317.0 | -0.34% |
| Sep 12, 2024 | $5.95 | $5.28 | $0.67 | 215,016.0 | +10.98% |
| Sep 11, 2024 | $5.36 | $5.11 | $0.25 | 49,661.0 | +0.51% |
| Sep 10, 2024 | $5.30 | $5.04 | $0.26 | 39,831.0 | +2.20% |
| Sep 09, 2024 | $5.33 | $5.09 | $0.24 | 58,249.0 | -1.72% |
| Sep 06, 2024 | $5.35 | $5.06 | $0.29 | 43,451.0 | -0.38% |
| Sep 05, 2024 | $5.46 | $5.25 | $0.2119 | 63,895.0 | -1.69% |
| Sep 04, 2024 | $5.47 | $5.28 | $0.19 | 23,039.0 | +0.19% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $6.10 | $5.04 | $1.06 | 1,884,583.0 | +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% |
U S Gold Corp Stock (USAU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.98 | $4.09 | $0.8899 | 488,036.0 | +13.21% |
| Nov, 2022 | $4.45 | $3.56 | $0.89 | 476,555.0 | +14.91% |
| Oct, 2022 | $4.30 | $3.50 | $0.80 | 327,102.0 | -1.60% |
| Sep, 2022 | $4.50 | $3.50 | $1.00 | 429,355.0 | +3.88% |
| Aug, 2022 | $4.60 | $3.61 | $0.99 | 429,527.0 | -13.01% |
| Jul, 2022 | $4.53 | $3.50 | $1.03 | 568,353.0 | -1.19% |
| Jun, 2022 | $5.47 | $3.71 | $1.76 | 808,389.0 | -12.50% |
| May, 2022 | $5.95 | $3.91 | $2.04 | 604,527.0 | -15.04% |
| Apr, 2022 | $7.14 | $5.00 | $2.14 | 1,650,959.0 | -19.29% |
| Mar, 2022 | $10.10 | $6.71 | $3.39 | 2,974,594.0 | +0.00% |
| Feb, 2022 | $7.65 | $6.16 | $1.49 | 629,808.0 | +5.58% |
| Jan, 2022 | $8.93 | $6.01 | $2.92 | 837,453.0 | -26.09% |
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):