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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

U.S. Gold Corp. (USAU) NASDAQ