Get the Stockscreener App
9.30
0.48%
-0.045
After Hours:
9.30
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 January 08, 2026, is $9.30.
- 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 89.41% to $9.30 now.
- The 52-week high stock price for USGO is $14.93, representing a 60.52% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for USGO is $7.40, indicating a -20.43% decrease from the current share price, occurred on January 10, 2025.
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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $9.45 | $9.11 | $0.3449 | 15,857.0 | -0.48% |
| Jan 07, 2026 | $9.46 | $9.01 | $0.4499 | 23,568.0 | -2.35% |
| Jan 06, 2026 | $9.65 | $9.17 | $0.485 | 45,944.0 | +3.35% |
| Jan 05, 2026 | $9.44 | $8.80 | $0.64 | 35,927.0 | +5.47% |
| Jan 02, 2026 | $8.95 | $8.65 | $0.30 | 32,485.0 | -0.45% |
| Dec 31, 2025 | $9.25 | $8.64 | $0.6057 | 31,812.0 | -2.00% |
| Dec 30, 2025 | $9.53 | $8.97 | $0.555 | 58,458.0 | -0.33% |
| Dec 29, 2025 | $9.96 | $9.01 | $0.9478 | 75,909.0 | -9.88% |
| Dec 26, 2025 | $10.03 | $9.50 | $0.5303 | 52,510.0 | +4.05% |
| Dec 24, 2025 | $9.93 | $9.53 | $0.4036 | 22,056.0 | +0.42% |
| Dec 23, 2025 | $9.99 | $9.52 | $0.47 | 44,159.0 | -0.31% |
| Dec 22, 2025 | $10.06 | $9.50 | $0.5562 | 54,277.0 | -1.43% |
| Dec 19, 2025 | $9.99 | $9.54 | $0.45 | 79,953.0 | +0.00% |
| Dec 18, 2025 | $10.24 | $9.50 | $0.7399 | 28,830.0 | +0.41% |
| Dec 17, 2025 | $10.50 | $9.65 | $0.85 | 84,021.0 | -3.19% |
| Dec 16, 2025 | $10.13 | $9.36 | $0.77 | 29,611.0 | +6.81% |
| Dec 15, 2025 | $9.89 | $9.40 | $0.4899 | 32,842.0 | -5.00% |
| Dec 12, 2025 | $10.34 | $9.62 | $0.72 | 46,661.0 | -4.03% |
| Dec 11, 2025 | $10.40 | $9.91 | $0.49 | 27,252.0 | +3.46% |
| Dec 10, 2025 | $10.08 | $9.70 | $0.3799 | 35,404.0 | +0.35% |
| Dec 09, 2025 | $10.09 | $9.60 | $0.485 | 41,332.0 | +0.51% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $9.65 | $8.65 | $1.00 | 169,638.0 | +5.44% |
U S Goldmining Inc Stock (USGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.62 | $8.97 | $1.65 | 920,610.0 | -8.81% |
| Nov, 2025 | $11.53 | $8.82 | $2.71 | 963,827.0 | -14.55% |
| Oct, 2025 | $14.93 | $11.21 | $3.72 | 2,991,374.0 | -10.15% |
| Sep, 2025 | $13.66 | $8.27 | $5.39 | 1,860,953.0 | +38.97% |
| Aug, 2025 | $9.75 | $7.56 | $2.19 | 1,534,099.0 | +19.35% |
| Jul, 2025 | $9.20 | $7.42 | $1.78 | 620,412.0 | -5.49% |
| Jun, 2025 | $10.15 | $8.20 | $1.95 | 772,470.0 | -9.49% |
| May, 2025 | $10.78 | $8.64 | $2.14 | 393,727.0 | -6.02% |
| 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% |
2.10%
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):