Get the Stockscreener App
8.20
43.36%
2.48
After Hours:
8.01
-0.19
-2.32%
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 September 30, 2024, is $8.20.
- 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 67.01% to $8.20 now.
- The 52-week high stock price for USGO is $8.668, representing a 5.71% increase from the current share price, occurred on October 06, 2023.
- The 52-week low stock price for USGO is $4.91, indicating a -40.12% decrease from the current share price, occurred on October 31, 2023.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $9.34 | $6.26 | $3.08 | 337,918.0 | +43.36% |
| Sep 27, 2024 | $6.01 | $5.72 | $0.2934 | 10,485.0 | -1.38% |
| Sep 26, 2024 | $5.85 | $5.70 | $0.15 | 7,193.0 | +1.75% |
| Sep 25, 2024 | $5.84 | $5.70 | $0.14 | 1,367.0 | +0.88% |
| Sep 24, 2024 | $5.77 | $5.65 | $0.12 | 2,497.0 | -0.70% |
| Sep 23, 2024 | $5.85 | $5.65 | $0.20 | 6,267.0 | +0.53% |
| Sep 20, 2024 | $5.85 | $5.65 | $0.20 | 14,322.0 | -4.07% |
| Sep 19, 2024 | $6.04 | $5.90 | $0.14 | 1,343.0 | +1.37% |
| Sep 18, 2024 | $6.08 | $5.80 | $0.2801 | 6,939.0 | +1.01% |
| Sep 17, 2024 | $5.93 | $5.65 | $0.2801 | 17,362.0 | +1.98% |
| Sep 16, 2024 | $5.77 | $5.65 | $0.1199 | 11,544.0 | +0.00% |
| Sep 13, 2024 | $5.70 | $5.25 | $0.45 | 16,023.0 | +4.82% |
| Sep 12, 2024 | $5.50 | $5.29 | $0.21 | 14,251.0 | -1.10% |
| Sep 11, 2024 | $5.45 | $5.25 | $0.20 | 13,143.0 | +3.77% |
| Sep 10, 2024 | $5.64 | $5.25 | $0.3914 | 15,421.0 | +0.83% |
| Sep 09, 2024 | $5.34 | $5.18 | $0.1613 | 1,595.0 | +0.75% |
| Sep 06, 2024 | $5.35 | $5.00 | $0.3499 | 15,312.0 | +1.77% |
| Sep 05, 2024 | $5.24 | $5.01 | $0.2271 | 10,448.0 | -0.20% |
| Sep 04, 2024 | $5.42 | $5.00 | $0.4199 | 10,658.0 | -0.11% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $9.34 | $5.00 | $4.34 | 854,997.0 | +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% |
1.31%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):