Get the Stockscreener App
16.15
1.94%
-0.32
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 04, 2026, is $16.15.
- 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 519.72% to $16.15 now.
- The 52-week high stock price for USAU is $23.75, representing a 47.06% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for USAU is $11.91, indicating a -26.25% decrease from the current share price, occurred on August 25, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $16.45 | $16.08 | $0.3656 | 104,842.0 | -1.94% |
| Sep 03, 2026 | $16.61 | $16.08 | $0.5315 | 144,399.0 | +2.17% |
| Sep 02, 2026 | $16.15 | $15.22 | $0.925 | 171,254.0 | +6.54% |
| Sep 01, 2026 | $15.79 | $15.05 | $0.74 | 209,482.0 | -4.30% |
| Aug 31, 2026 | $16.03 | $15.41 | $0.62 | 161,484.0 | -0.88% |
| Aug 28, 2026 | $17.26 | $15.86 | $1.40 | 304,408.0 | -3.27% |
| Aug 27, 2026 | $16.62 | $16.19 | $0.43 | 136,066.0 | +1.48% |
| Aug 26, 2026 | $16.57 | $16.12 | $0.4475 | 116,750.0 | +0.06% |
| Aug 25, 2026 | $16.36 | $15.91 | $0.45 | 113,953.0 | +0.81% |
| Aug 24, 2026 | $16.75 | $15.92 | $0.83 | 235,333.0 | -1.65% |
| Aug 21, 2026 | $16.90 | $16.02 | $0.88 | 221,406.0 | -1.21% |
| Aug 20, 2026 | $17.18 | $15.80 | $1.38 | 376,943.0 | +5.87% |
| Aug 19, 2026 | $15.75 | $15.01 | $0.74 | 373,030.0 | +7.19% |
| Aug 18, 2026 | $14.78 | $14.47 | $0.3103 | 139,883.0 | -1.75% |
| Aug 17, 2026 | $14.98 | $14.67 | $0.31 | 142,657.0 | +0.13% |
| Aug 14, 2026 | $15.41 | $14.71 | $0.695 | 137,863.0 | -1.39% |
| Aug 13, 2026 | $15.24 | $14.89 | $0.35 | 165,219.0 | -1.31% |
| Aug 12, 2026 | $15.59 | $15.22 | $0.37 | 339,167.0 | +0.13% |
| Aug 11, 2026 | $15.49 | $14.75 | $0.745 | 230,522.0 | +0.07% |
| Aug 10, 2026 | $15.71 | $15.21 | $0.505 | 269,840.0 | -2.50% |
| Aug 07, 2026 | $15.88 | $15.42 | $0.46 | 204,214.0 | +3.86% |
| Aug 06, 2026 | $15.47 | $14.78 | $0.69 | 249,935.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $16.61 | $15.05 | $1.56 | 734,819.0 | +2.15% |
| 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% |
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):