U.S. Gold Corp. - USAU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.4	11.22	11.22	11.45	11.05	169,455
August 15, 2025	11.6	11.34	11.34	11.6	11.3	114,559
August 14, 2025	11.82	11.67	11.67	12.07	11.6	121,705
August 13, 2025	12.33	11.9	11.9	12.33	11.88	225,400
August 12, 2025	12.37	12.46	12.46	12.66	12.2	331,424
August 11, 2025	12.07	12.29	12.29	12.43	11.8	225,032
August 08, 2025	11.87	12.02	12.02	12.4	11.83	264,959
August 07, 2025	11.8	11.72	11.72	12.05	11.46	260,320
August 06, 2025	11.2	11.69	11.68	11.76	11.19	196,299
August 05, 2025	11.25	11.2	11.2	11.44	10.6	272,282
August 04, 2025	10.63	11.25	11.25	11.27	10.58	290,772
August 01, 2025	10.26	10.37	10.37	10.52	10.09	236,761
July 31, 2025	10.37	10.22	10.22	10.44	10.13	223,205
July 30, 2025	10.92	10.37	10.37	11.11	10.16	452,777
July 29, 2025	11.11	11.17	11.17	11.35	10.92	164,764
July 28, 2025	11.4	11.11	11.11	11.4	10.7	312,045
July 25, 2025	11.25	11.51	11.51	11.64	11.06	231,428
July 24, 2025	11.1	11.26	11.26	11.4	10.75	201,820
July 23, 2025	11.45	11.21	11.21	11.56	11.05	134,866
July 22, 2025	11.67	11.46	11.46	11.7	11.4	217,800
July 21, 2025	11.44	11.61	11.61	11.72	11.26	252,155
July 18, 2025	11.45	11.19	11.19	11.47	11.15	163,753
July 17, 2025	11.1	11.26	11.26	11.28	10.9	253,249
July 16, 2025	11.47	11.18	11.18	11.47	11.01	277,101
July 15, 2025	12.1	11.46	11.46	12.16	11.29	419,943
July 14, 2025	12.29	12.1	12.1	12.66	12	306,300
July 11, 2025	12.3	12.25	12.25	12.57	12.11	277,800
July 10, 2025	12.24	12.22	12.22	12.45	12.05	224,371
July 09, 2025	12.27	12.13	12.13	12.27	11.92	240,702
July 08, 2025	12.9	12.27	12.27	12.9	11.81	540,400
July 07, 2025	12.57	12.82	12.82	12.9	11.95	277,682
July 03, 2025	12.68	12.68	12.68	12.85	12.44	159,000
July 02, 2025	12.65	12.84	12.84	13.2	12.5	386,359
July 01, 2025	12.34	12.47	12.47	12.63	12	392,871
June 30, 2025	12.17	12.2	12.2	12.4	11.91	461,100
June 27, 2025	12.78	12.18	12.18	12.79	11.93	1.99M
June 26, 2025	12.56	12.99	12.97	13.15	12.5	336,724
June 25, 2025	12.74	12.47	12.47	12.94	12.32	177,816
June 24, 2025	12.05	12.82	12.82	12.9	11.62	298,894
June 23, 2025	12.21	12.31	12.31	12.56	11.99	252,920
June 20, 2025	12.14	12.21	12.21	12.39	11.86	341,597
June 18, 2025	12	12.19	12.19	12.61	11.9	237,406
June 17, 2025	12.75	12.01	12.01	12.92	12	431,596
June 16, 2025	13.36	12.76	12.76	13.5	12.7	407,846
June 13, 2025	13.25	13.38	13.38	14.09	13.13	359,042
June 12, 2025	13.61	13.2	13.2	13.71	13.05	282,800
June 11, 2025	13.12	13.48	13.48	13.73	13.12	369,800
June 10, 2025	13.63	13.16	13.16	14.05	13.09	406,012
June 09, 2025	14.08	13.56	13.56	14.08	12.81	759,200
June 06, 2025	13.87	14.11	14.11	14.39	13.38	614,264
June 05, 2025	13.73	13.67	13.67	14.11	13.55	588,768
June 04, 2025	12.99	13.47	13.47	13.59	12.5	605,191
June 03, 2025	12.55	12.68	12.68	12.77	12.2	461,816
June 02, 2025	12.05	12.73	12.73	13.23	11.93	754,428
May 30, 2025	10.98	11.57	11.57	11.6	10.88	281,878
May 29, 2025	11.42	11.04	11.04	11.42	10.92	201,839
May 28, 2025	10.88	11.43	11.43	11.44	10.88	269,558
May 27, 2025	10.74	10.84	10.84	11.05	10.7	176,647
May 23, 2025	10.72	10.78	10.78	10.92	10.48	227,064
May 22, 2025	10.81	10.44	10.44	10.81	10.4	148,638

U.S. Gold Corp. (USAU) NASDAQ