U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
10.15
-0.25 (-2.40%)
At close: Dec 5, 2025, 4:00 PM EST
10.05
-0.10 (-0.99%)
After-hours: Dec 5, 2025, 7:46 PM EST
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.62 | 10.06 | 10.15 | 10.15 | -2.40% | 48,824 |
| Dec 4, 2025 | 10.29 | 10.62 | 10.05 | 10.40 | 10.40 | 1.07% | 32,512 |
| Dec 3, 2025 | 9.96 | 10.45 | 9.85 | 10.29 | 10.29 | 5.21% | 34,330 |
| Dec 2, 2025 | 9.63 | 9.85 | 9.50 | 9.78 | 9.78 | 1.03% | 31,500 |
| Dec 1, 2025 | 9.88 | 10.09 | 9.63 | 9.68 | 9.68 | -1.93% | 29,885 |
| Nov 28, 2025 | 9.75 | 10.08 | 9.64 | 9.87 | 9.87 | 1.86% | 33,999 |
| Nov 26, 2025 | 9.46 | 9.71 | 9.46 | 9.69 | 9.69 | 3.19% | 27,634 |
| Nov 25, 2025 | 9.26 | 9.51 | 9.19 | 9.39 | 9.39 | 0.86% | 31,978 |
| Nov 24, 2025 | 9.00 | 9.41 | 9.00 | 9.31 | 9.31 | 3.44% | 18,643 |
| Nov 21, 2025 | 9.03 | 9.40 | 8.82 | 9.00 | 9.00 | -0.44% | 46,485 |
| Nov 20, 2025 | 9.52 | 10.02 | 9.01 | 9.04 | 9.04 | -3.32% | 37,494 |
| Nov 19, 2025 | 9.48 | 9.78 | 9.34 | 9.35 | 9.35 | 0.11% | 56,523 |
| Nov 18, 2025 | 9.20 | 9.51 | 9.13 | 9.34 | 9.34 | 0.32% | 38,918 |
| Nov 17, 2025 | 9.25 | 9.78 | 9.17 | 9.31 | 9.31 | 1.97% | 29,764 |
| Nov 14, 2025 | 9.60 | 9.68 | 9.13 | 9.13 | 9.13 | -6.74% | 56,219 |
| Nov 13, 2025 | 11.20 | 11.20 | 9.72 | 9.79 | 9.79 | -7.55% | 72,854 |
| Nov 12, 2025 | 10.30 | 10.66 | 10.25 | 10.59 | 10.59 | 3.72% | 85,597 |
| Nov 11, 2025 | 10.44 | 10.44 | 10.15 | 10.21 | 10.21 | -0.68% | 31,041 |
| Nov 10, 2025 | 10.50 | 10.99 | 10.14 | 10.28 | 10.28 | 0.24% | 90,969 |
| Nov 7, 2025 | 10.20 | 10.61 | 10.07 | 10.26 | 10.26 | 0.64% | 53,476 |
| Nov 6, 2025 | 10.21 | 10.45 | 10.04 | 10.19 | 10.19 | 0.20% | 56,655 |
| Nov 5, 2025 | 10.76 | 10.94 | 10.14 | 10.17 | 10.17 | -5.40% | 98,083 |
| Nov 4, 2025 | 11.03 | 11.32 | 10.72 | 10.75 | 10.75 | -4.02% | 35,402 |
| Nov 3, 2025 | 11.47 | 11.53 | 11.01 | 11.20 | 11.20 | -3.03% | 62,799 |
| Oct 31, 2025 | 11.62 | 11.71 | 11.47 | 11.55 | 11.55 | -0.86% | 32,319 |
| Oct 30, 2025 | 11.49 | 11.71 | 11.30 | 11.65 | 11.65 | 1.04% | 58,330 |
| Oct 29, 2025 | 11.77 | 12.09 | 11.21 | 11.53 | 11.53 | -1.11% | 64,975 |
| Oct 28, 2025 | 12.10 | 12.18 | 11.66 | 11.66 | 11.66 | -4.50% | 83,321 |
| Oct 27, 2025 | 13.30 | 13.58 | 12.06 | 12.21 | 12.21 | -8.20% | 126,782 |
| Oct 24, 2025 | 13.49 | 13.66 | 13.15 | 13.30 | 13.30 | -1.48% | 86,632 |
| Oct 23, 2025 | 14.03 | 14.30 | 13.43 | 13.50 | 13.50 | 3.85% | 152,046 |
| Oct 22, 2025 | 12.57 | 13.70 | 12.54 | 13.00 | 13.00 | 3.71% | 306,274 |
| Oct 21, 2025 | 12.76 | 12.79 | 12.28 | 12.54 | 12.54 | -3.43% | 81,404 |
| Oct 20, 2025 | 13.13 | 13.55 | 12.83 | 12.98 | 12.98 | 1.56% | 138,063 |
| Oct 17, 2025 | 13.40 | 13.58 | 12.74 | 12.78 | 12.78 | -6.30% | 118,680 |
| Oct 16, 2025 | 14.50 | 14.53 | 13.51 | 13.64 | 13.64 | -5.01% | 142,448 |
| Oct 15, 2025 | 14.81 | 14.90 | 14.06 | 14.36 | 14.36 | -0.97% | 99,476 |
| Oct 14, 2025 | 13.97 | 14.75 | 13.77 | 14.50 | 14.50 | 6.23% | 228,778 |
| Oct 13, 2025 | 13.70 | 14.09 | 13.52 | 13.65 | 13.65 | 2.06% | 70,257 |
| Oct 10, 2025 | 14.01 | 14.08 | 13.25 | 13.38 | 13.38 | -2.44% | 73,709 |
| Oct 9, 2025 | 13.99 | 14.32 | 13.62 | 13.71 | 13.71 | -1.86% | 134,132 |
| Oct 8, 2025 | 14.41 | 14.93 | 13.61 | 13.97 | 13.97 | -2.85% | 160,578 |
| Oct 7, 2025 | 13.45 | 14.44 | 13.45 | 14.38 | 14.38 | 7.63% | 182,373 |
| Oct 6, 2025 | 13.40 | 13.73 | 13.09 | 13.36 | 13.36 | -0.89% | 181,568 |
| Oct 3, 2025 | 13.35 | 13.60 | 13.03 | 13.48 | 13.48 | 2.51% | 138,195 |
| Oct 2, 2025 | 12.59 | 13.36 | 12.20 | 13.15 | 13.15 | 4.28% | 167,946 |
| Oct 1, 2025 | 12.61 | 12.85 | 12.29 | 12.61 | 12.61 | -1.91% | 182,424 |
| Sep 30, 2025 | 12.70 | 13.00 | 12.47 | 12.86 | 12.86 | 1.70% | 54,893 |
| Sep 29, 2025 | 13.50 | 13.63 | 11.35 | 12.64 | 12.64 | -4.39% | 196,859 |
| Sep 26, 2025 | 13.66 | 13.66 | 12.85 | 13.22 | 13.22 | 0.76% | 81,027 |