Get the Stockscreener App
9.98
6.17%
0.58
After Hours:
10.00
0.02
+0.20%
U S Goldmining Inc Stock (USGO) Price History
The historical daily chart and data for U S Goldmining Inc stock (USGO), show that the latest closing stock price as of May 09, 2025, is $9.98.
- U S Goldmining Inc all-time high stock price is $17.24, occurred on May 10, 2023.
- The lowest U S Goldmining Inc stock price recorded was $4.91 on October 31, 2023. Since then, U S Goldmining Inc's stock price has risen over 103.26% to $9.98 now.
- The 52-week high stock price for USGO is $14.46, representing a 44.89% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for USGO is $5.00, indicating a -49.90% decrease from the current share price, occurred on September 03, 2024.
The table below shows more information about USGO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $9.99 | $9.21 | $0.775 | 14,903.0 | +6.17% |
| May 08, 2025 | $9.65 | $9.16 | $0.49 | 13,589.0 | -2.08% |
| May 07, 2025 | $10.03 | $9.60 | $0.425 | 20,495.0 | -0.83% |
| May 06, 2025 | $9.79 | $9.00 | $0.79 | 26,734.0 | +4.09% |
| May 05, 2025 | $9.60 | $9.06 | $0.54 | 10,737.0 | -1.27% |
| May 02, 2025 | $9.65 | $9.08 | $0.57 | 20,230.0 | +0.21% |
| May 01, 2025 | $9.65 | $9.40 | $0.255 | 8,579.0 | -2.49% |
| Apr 30, 2025 | $9.98 | $9.40 | $0.575 | 16,134.0 | -3.31% |
| Apr 29, 2025 | $10.02 | $9.18 | $0.84 | 34,196.0 | +0.10% |
| Apr 28, 2025 | $10.55 | $9.94 | $0.6075 | 13,476.0 | -4.14% |
| Apr 25, 2025 | $10.76 | $10.00 | $0.7571 | 14,142.0 | -0.57% |
| Apr 24, 2025 | $10.90 | $10.20 | $0.70 | 19,941.0 | +3.57% |
| Apr 23, 2025 | $10.70 | $9.80 | $0.8998 | 16,431.0 | -0.59% |
| Apr 22, 2025 | $10.45 | $9.70 | $0.752 | 24,133.0 | -0.98% |
| Apr 21, 2025 | $10.71 | $10.06 | $0.65 | 22,982.0 | -2.10% |
| Apr 17, 2025 | $10.96 | $10.11 | $0.8546 | 21,785.0 | -3.06% |
| Apr 16, 2025 | $11.04 | $10.61 | $0.43 | 35,898.0 | -1.37% |
| Apr 15, 2025 | $10.98 | $10.34 | $0.64 | 29,950.0 | +4.29% |
| Apr 14, 2025 | $10.68 | $9.95 | $0.735 | 45,529.0 | +4.37% |
| Apr 11, 2025 | $10.37 | $9.53 | $0.8371 | 33,762.0 | +3.29% |
U S Goldmining Inc Stock (USGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Goldmining Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Goldmining Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Goldmining Inc Stock (USGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $10.03 | $9.00 | $1.03 | 130,170.0 | +3.53% |
| Apr, 2025 | $11.04 | $8.07 | $2.96 | 803,235.0 | -1.63% |
| Mar, 2025 | $10.70 | $8.03 | $2.67 | 716,650.0 | -5.59% |
| Feb, 2025 | $13.25 | $10.01 | $3.24 | 1,827,965.0 | +12.10% |
| Jan, 2025 | $9.99 | $7.26 | $2.73 | 388,959.0 | +7.55% |
U S Goldmining Inc Stock (USGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.00 | $8.00 | $5.00 | 732,448.0 | -28.38% |
| Nov, 2024 | $13.20 | $7.66 | $5.54 | 1,459,182.0 | +32.60% |
| Oct, 2024 | $14.46 | $7.32 | $7.14 | 2,337,360.0 | +11.46% |
| Sep, 2024 | $9.34 | $5.00 | $4.34 | 517,079.0 | +55.01% |
| Aug, 2024 | $6.41 | $5.02 | $1.39 | 138,974.0 | -14.20% |
| Jul, 2024 | $6.60 | $5.70 | $0.90 | 246,672.0 | -2.75% |
| Jun, 2024 | $6.58 | $5.75 | $0.83 | 105,010.0 | +4.28% |
| May, 2024 | $6.93 | $5.18 | $1.75 | 291,625.0 | +6.48% |
| Apr, 2024 | $7.48 | $5.18 | $2.30 | 222,863.0 | +4.58% |
| Mar, 2024 | $5.85 | $5.01 | $0.84 | 115,337.0 | +3.61% |
| Feb, 2024 | $6.33 | $5.20 | $1.13 | 121,750.0 | -14.73% |
| Jan, 2024 | $7.58 | $5.36 | $2.22 | 90,862.0 | -15.40% |
U S Goldmining Inc Stock (USGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.93 | $6.75 | $1.18 | 165,031.0 | -4.56% |
| Nov, 2023 | $8.20 | $4.96 | $3.24 | 186,913.0 | +54.94% |
| Oct, 2023 | $8.67 | $4.91 | $3.76 | 230,836.0 | -38.17% |
| Sep, 2023 | $10.17 | $6.45 | $3.72 | 323,565.0 | -19.94% |
| Aug, 2023 | $11.92 | $9.29 | $2.63 | 296,992.0 | -16.56% |
| Jul, 2023 | $13.97 | $11.80 | $2.17 | 416,750.0 | -7.99% |
| Jun, 2023 | $15.49 | $11.11 | $4.38 | 834,371.0 | -12.76% |
| May, 2023 | $17.24 | $9.14 | $8.10 | 4,464,635.0 | +62.49% |
| Apr, 2023 | $9.50 | $8.70 | $0.7999 | 409,546.0 | +0.00% |
2.29%
2.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):