Get the Stockscreener App
16.03
0.50%
0.08
After Hours:
16.03
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 May 05, 2026, is $16.03.
- 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 515.12% to $16.03 now.
- The 52-week high stock price for USAU is $23.75, representing a 48.16% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for USAU is $9.75, indicating a -39.18% decrease from the current share price, occurred on May 14, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $16.46 | $16.00 | $0.46 | 117,327.0 | +0.50% |
| May 04, 2026 | $16.55 | $15.90 | $0.65 | 124,802.0 | -3.10% |
| May 01, 2026 | $16.98 | $16.19 | $0.7933 | 158,911.0 | +0.24% |
| Apr 30, 2026 | $16.66 | $15.93 | $0.73 | 241,398.0 | +3.40% |
| Apr 29, 2026 | $16.02 | $15.13 | $0.8899 | 296,864.0 | -1.79% |
| Apr 28, 2026 | $16.32 | $15.80 | $0.52 | 179,005.0 | +0.00% |
| Apr 27, 2026 | $16.44 | $16.00 | $0.44 | 124,505.0 | -0.19% |
| Apr 24, 2026 | $16.51 | $16.05 | $0.46 | 134,366.0 | -1.04% |
| Apr 23, 2026 | $16.79 | $16.03 | $0.7649 | 134,800.0 | -2.03% |
| Apr 22, 2026 | $16.73 | $16.30 | $0.4334 | 158,097.0 | +3.85% |
| Apr 21, 2026 | $17.16 | $16.06 | $1.10 | 228,195.0 | -5.91% |
| Apr 20, 2026 | $17.49 | $16.94 | $0.55 | 169,419.0 | -3.28% |
| Apr 17, 2026 | $17.89 | $17.05 | $0.84 | 304,771.0 | +5.43% |
| Apr 16, 2026 | $17.20 | $16.71 | $0.49 | 229,586.0 | -0.71% |
| Apr 15, 2026 | $17.27 | $16.55 | $0.715 | 339,942.0 | +2.05% |
| Apr 14, 2026 | $16.58 | $15.75 | $0.83 | 362,635.0 | +7.33% |
| Apr 13, 2026 | $15.61 | $15.05 | $0.56 | 373,630.0 | +3.14% |
| Apr 10, 2026 | $15.31 | $14.85 | $0.465 | 193,329.0 | +0.34% |
| Apr 09, 2026 | $15.01 | $14.69 | $0.32 | 165,405.0 | +1.02% |
| Apr 08, 2026 | $15.10 | $14.02 | $1.08 | 396,741.0 | +3.95% |
| Apr 07, 2026 | $15.38 | $13.89 | $1.49 | 437,773.0 | -7.98% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $16.98 | $15.90 | $1.08 | 518,367.0 | -2.38% |
| 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% |
1.10%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):