Get the Stockscreener App
8.83
3.40%
0.29
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 August 14, 2026, is $8.83.
- U S Goldmining Inc all-time high stock price is $17.98, occurred on January 26, 2026.
- 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 79.84% to $8.83 now.
- The 52-week high stock price for USGO is $17.98, representing a 103.62% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for USGO is $7.1628, indicating a -18.88% decrease from the current share price, occurred on July 30, 2026.
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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $8.89 | $8.55 | $0.34 | 51,205.0 | +3.40% |
| Aug 13, 2026 | $9.04 | $8.53 | $0.515 | 37,030.0 | -3.06% |
| Aug 12, 2026 | $9.17 | $8.71 | $0.4575 | 71,043.0 | -0.23% |
| Aug 11, 2026 | $8.89 | $8.60 | $0.29 | 40,197.0 | +2.32% |
| Aug 10, 2026 | $8.93 | $8.51 | $0.42 | 86,155.0 | -0.12% |
| Aug 07, 2026 | $8.88 | $8.48 | $0.40 | 75,234.0 | +2.01% |
| Aug 06, 2026 | $8.88 | $7.76 | $1.12 | 270,189.0 | +4.70% |
| Aug 05, 2026 | $8.35 | $7.77 | $0.58 | 112,330.0 | +6.03% |
| Aug 04, 2026 | $7.83 | $7.51 | $0.315 | 49,226.0 | +2.01% |
| Aug 03, 2026 | $7.77 | $7.42 | $0.3465 | 50,020.0 | -2.09% |
| Jul 31, 2026 | $7.70 | $7.20 | $0.50 | 46,131.0 | +2.55% |
| Jul 30, 2026 | $7.57 | $7.16 | $0.4022 | 49,441.0 | +1.64% |
| Jul 29, 2026 | $7.58 | $7.30 | $0.28 | 49,081.0 | -2.14% |
| Jul 28, 2026 | $7.64 | $7.24 | $0.3955 | 37,712.0 | -0.53% |
| Jul 27, 2026 | $7.72 | $7.34 | $0.375 | 39,280.0 | +0.67% |
| Jul 24, 2026 | $7.70 | $7.38 | $0.315 | 51,237.0 | -3.36% |
| Jul 23, 2026 | $7.93 | $7.60 | $0.33 | 45,314.0 | -2.46% |
| Jul 22, 2026 | $8.30 | $7.75 | $0.5499 | 59,060.0 | -1.55% |
| Jul 21, 2026 | $8.30 | $7.93 | $0.37 | 51,892.0 | -0.86% |
| Jul 20, 2026 | $8.25 | $7.73 | $0.5169 | 33,342.0 | +0.00% |
| Jul 17, 2026 | $8.38 | $7.82 | $0.5691 | 36,634.0 | +2.65% |
| Jul 16, 2026 | $8.03 | $7.62 | $0.405 | 36,165.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $9.17 | $7.42 | $1.74 | 893,834.0 | +15.58% |
| Jul, 2026 | $9.19 | $7.16 | $2.03 | 1,253,556.0 | -6.03% |
| Jun, 2026 | $10.24 | $7.55 | $2.70 | 1,306,174.0 | -20.29% |
| May, 2026 | $13.95 | $9.80 | $4.15 | 1,230,254.0 | -23.37% |
| Apr, 2026 | $13.45 | $11.46 | $1.99 | 1,177,985.0 | +14.45% |
| Mar, 2026 | $15.94 | $10.13 | $5.81 | 2,769,359.0 | -3.45% |
| Feb, 2026 | $14.50 | $10.30 | $4.20 | 1,287,235.0 | -10.35% |
| Jan, 2026 | $17.98 | $8.65 | $9.33 | 2,712,057.0 | +52.32% |
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% |
34.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):