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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.65	15.28	15.28	15.31	14.57	220,571
November 06, 2025	14.96	14.61	14.61	15.17	14.57	148,128
November 05, 2025	14.85	14.77	14.77	14.85	14.43	226,400
November 04, 2025	14.98	14.71	14.71	15.1	14.68	243,613
November 03, 2025	15.31	15.32	15.32	15.42	15	247,381
October 31, 2025	15.42	15.32	15.32	15.62	14.85	255,109
October 30, 2025	15.37	15.56	15.56	15.82	15.36	186,473
October 29, 2025	15.98	15.37	15.37	16	15.12	300,500
October 28, 2025	15.58	15.48	15.48	15.79	15.24	272,745
October 27, 2025	16.33	15.87	15.87	16.51	15.4	494,735
October 24, 2025	17.3	16.71	16.71	17.43	16.55	305,400
October 23, 2025	18.18	17.18	17.18	18.26	17.14	327,710
October 22, 2025	17.1	17.94	17.94	18.02	17.1	328,067
October 21, 2025	18.15	17.46	17.46	18.3	16.95	551,693
October 20, 2025	18	19.02	19.02	19.07	17.77	580,400
October 17, 2025	17.6	17.63	17.63	17.74	16.67	493,273
October 16, 2025	18.3	17.88	17.88	18.34	17.52	471,800
October 15, 2025	18.93	18.44	18.44	19.05	17.7	411,588
October 14, 2025	18	18.83	18.83	18.98	17.9	388,538
October 13, 2025	18.36	18.18	18.18	18.82	17.79	385,400
October 10, 2025	17.3	17.6	17.6	18.3	17.28	395,452
October 09, 2025	18.7	17.28	17.28	18.7	17.15	566,300
October 08, 2025	18.52	18.61	18.61	19.2	18.15	548,639
October 07, 2025	18.52	18.32	18.33	18.97	18.1	387,024
October 06, 2025	18.31	18.27	18.27	18.73	18.02	470,379
October 03, 2025	16.6	17.91	17.91	18.2	16.6	556,252
October 02, 2025	17.13	16.54	16.54	17.18	16.08	344,617
October 01, 2025	16.7	17.01	17.01	17.17	16.61	403,800
September 30, 2025	15.63	16.48	16.48	16.53	15.5	259,462
September 29, 2025	16.5	15.82	15.82	16.59	15.79	314,400
September 26, 2025	15.62	16.23	16.23	16.49	15.56	344,823
September 25, 2025	15.44	15.6	15.6	15.8	15.27	328,100
September 24, 2025	15.97	15.12	15.12	16.07	15.09	396,200
September 23, 2025	16.37	15.97	15.97	16.71	15.91	332,012
September 22, 2025	16.21	16.33	16.33	16.57	15.83	553,542
September 19, 2025	15.79	15.93	15.93	16.17	15.75	550,800
September 18, 2025	15.26	15.82	15.82	15.83	14.92	343,100
September 17, 2025	14.82	15.01	15.01	15.7	14.76	330,563
September 16, 2025	15.23	14.89	14.89	15.58	14.55	275,377
September 15, 2025	15.9	15.14	15.14	16.06	15.09	405,900
September 12, 2025	15.46	15.82	15.82	16.36	15.4	509,802
September 11, 2025	14.16	15.21	15.21	15.61	14.09	686,726
September 10, 2025	13	14.11	14.11	14.14	13	469,319
September 09, 2025	13	12.86	12.86	13	12.47	203,682
September 08, 2025	12.83	12.78	12.78	13.19	12.68	250,904
September 05, 2025	12.52	12.47	12.47	12.76	12.39	223,687
September 04, 2025	12.96	12.31	12.31	13.09	12.25	259,151
September 03, 2025	13.72	13.09	13.09	13.79	12.96	215,600
September 02, 2025	13.17	13.59	13.59	13.66	12.93	318,696
August 29, 2025	13.1	13.13	13.13	13.32	12.87	232,650
August 28, 2025	13.33	13.05	13.05	13.49	12.91	153,329
August 27, 2025	13.13	13.34	13.34	13.6	12.95	443,973
August 26, 2025	12.19	13.13	13.13	13.15	12.19	403,526
August 25, 2025	12.24	12	12	12.38	11.91	120,798
August 22, 2025	11.46	12.23	12.23	12.6	11.38	442,335
August 21, 2025	10.89	11.6	11.6	11.92	10.71	593,228
August 20, 2025	10.5	10.89	10.92	10.94	10.33	306,984
August 19, 2025	11.22	10.41	10.41	11.24	10.32	267,054
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

U.S. Gold Corp. (USAU) NASDAQ