Get the Stockscreener App
15.61
8.61%
-1.47
After Hours:
15.98
0.37
+2.37%
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 February 12, 2026, is $15.61.
- 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 499.00% to $15.61 now.
- The 52-week high stock price for USAU is $23.75, representing a 52.15% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for USAU is $7.38, indicating a -52.72% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $17.00 | $15.56 | $1.44 | 293,989.0 | -8.61% |
| Feb 11, 2026 | $17.85 | $16.71 | $1.14 | 225,851.0 | -1.33% |
| Feb 10, 2026 | $17.72 | $17.27 | $0.45 | 184,673.0 | -1.65% |
| Feb 09, 2026 | $17.75 | $17.00 | $0.75 | 282,684.0 | +3.53% |
| Feb 06, 2026 | $17.05 | $16.30 | $0.75 | 355,089.0 | +5.46% |
| Feb 05, 2026 | $17.06 | $15.91 | $1.15 | 702,807.0 | -7.25% |
| Feb 04, 2026 | $18.07 | $16.90 | $1.17 | 296,782.0 | -1.75% |
| Feb 03, 2026 | $18.00 | $17.00 | $1.00 | 388,167.0 | +4.12% |
| Feb 02, 2026 | $17.87 | $16.88 | $0.99 | 450,119.0 | -2.02% |
| Jan 30, 2026 | $19.25 | $17.20 | $2.05 | 723,018.0 | -12.95% |
| Jan 29, 2026 | $20.50 | $19.30 | $1.20 | 400,187.0 | -1.68% |
| Jan 28, 2026 | $22.35 | $19.73 | $2.62 | 561,614.0 | -6.07% |
| Jan 27, 2026 | $21.91 | $20.74 | $1.17 | 302,364.0 | +0.42% |
| Jan 26, 2026 | $23.75 | $21.18 | $2.57 | 792,922.0 | -4.96% |
| Jan 23, 2026 | $22.82 | $20.84 | $1.98 | 668,367.0 | +9.76% |
| Jan 22, 2026 | $20.87 | $19.22 | $1.65 | 515,553.0 | +7.02% |
| Jan 21, 2026 | $20.57 | $19.01 | $1.56 | 363,730.0 | -4.42% |
| Jan 20, 2026 | $20.72 | $19.81 | $0.91 | 386,705.0 | +2.91% |
| Jan 16, 2026 | $19.90 | $18.91 | $0.99 | 241,571.0 | -2.44% |
| Jan 15, 2026 | $20.60 | $19.71 | $0.89 | 191,720.0 | -1.04% |
| Jan 14, 2026 | $20.31 | $19.30 | $1.01 | 314,726.0 | +2.74% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $18.07 | $15.56 | $2.51 | 3,474,150.0 | -9.98% |
| 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% |
4.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):