U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
8.62
-0.23 (-2.60%)
At close: Jun 27, 2025, 4:00 PM
9.05
+0.43 (4.99%)
After-hours: Jun 27, 2025, 5:52 PM EDT
U.S. GoldMining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.81 | 8.81 | 8.40 | 8.62 | 8.62 | -2.60% | 185,388 |
| Jun 26, 2025 | 9.14 | 9.17 | 8.85 | 8.85 | 8.85 | -3.38% | 33,849 |
| Jun 25, 2025 | 9.32 | 9.38 | 9.09 | 9.16 | 9.16 | -2.55% | 18,761 |
| Jun 24, 2025 | 9.58 | 9.70 | 8.60 | 9.40 | 9.40 | -2.99% | 62,192 |
| Jun 23, 2025 | 9.60 | 9.84 | 9.41 | 9.69 | 9.69 | 1.04% | 14,419 |
| Jun 20, 2025 | 9.94 | 9.96 | 9.40 | 9.59 | 9.59 | -2.54% | 29,545 |
| Jun 18, 2025 | 9.92 | 9.96 | 9.80 | 9.84 | 9.84 | - | 21,789 |
| Jun 17, 2025 | 9.89 | 10.06 | 9.81 | 9.84 | 9.84 | -0.61% | 17,077 |
| Jun 16, 2025 | 9.99 | 10.15 | 9.85 | 9.90 | 9.90 | 1.21% | 28,812 |
| Jun 13, 2025 | 9.51 | 10.00 | 9.50 | 9.78 | 9.78 | 1.53% | 61,357 |
| Jun 12, 2025 | 9.72 | 9.96 | 9.62 | 9.64 | 9.64 | -0.46% | 13,517 |
| Jun 11, 2025 | 9.78 | 10.00 | 9.55 | 9.68 | 9.68 | 0.41% | 15,775 |
| Jun 10, 2025 | 9.93 | 10.00 | 9.56 | 9.64 | 9.64 | -0.82% | 21,920 |
| Jun 9, 2025 | 9.60 | 10.00 | 9.60 | 9.72 | 9.72 | 5.65% | 77,432 |
| Jun 6, 2025 | 9.50 | 9.56 | 9.20 | 9.20 | 9.20 | -3.00% | 22,372 |
| Jun 5, 2025 | 9.60 | 9.82 | 9.40 | 9.49 | 9.49 | 0.05% | 32,670 |
| Jun 4, 2025 | 9.43 | 9.72 | 9.43 | 9.48 | 9.48 | -1.25% | 30,008 |
| Jun 3, 2025 | 9.68 | 9.87 | 9.55 | 9.60 | 9.60 | -0.52% | 18,786 |
| Jun 2, 2025 | 9.57 | 9.79 | 9.45 | 9.65 | 9.65 | 6.51% | 32,275 |
| May 30, 2025 | 9.25 | 9.69 | 9.03 | 9.06 | 9.06 | -4.63% | 10,351 |
| May 29, 2025 | 9.74 | 9.79 | 9.29 | 9.50 | 9.50 | -1.40% | 8,782 |
| May 28, 2025 | 9.66 | 9.92 | 9.32 | 9.64 | 9.64 | -0.26% | 15,583 |
| May 27, 2025 | 9.99 | 10.00 | 9.56 | 9.66 | 9.66 | -1.73% | 11,638 |
| May 23, 2025 | 8.79 | 9.84 | 8.79 | 9.83 | 9.83 | 11.45% | 26,517 |
| May 22, 2025 | 9.20 | 9.43 | 8.64 | 8.82 | 8.82 | -4.65% | 26,587 |
| May 21, 2025 | 9.32 | 9.60 | 9.20 | 9.25 | 9.25 | -1.28% | 11,480 |
| May 20, 2025 | 9.85 | 9.88 | 9.31 | 9.37 | 9.37 | -4.29% | 11,532 |
| May 19, 2025 | 9.73 | 9.98 | 9.73 | 9.79 | 9.79 | -0.41% | 5,234 |
| May 16, 2025 | 9.72 | 10.00 | 9.60 | 9.83 | 9.83 | 2.93% | 11,245 |
| May 15, 2025 | 9.33 | 9.72 | 9.33 | 9.55 | 9.55 | 0.95% | 11,309 |
| May 14, 2025 | 10.09 | 10.36 | 9.26 | 9.46 | 9.46 | -7.35% | 24,093 |
| May 13, 2025 | 10.74 | 10.74 | 10.19 | 10.21 | 10.21 | -2.76% | 23,514 |
| May 12, 2025 | 10.40 | 10.78 | 10.05 | 10.50 | 10.50 | 5.21% | 82,219 |
| May 9, 2025 | 9.46 | 9.99 | 9.22 | 9.98 | 9.98 | 6.17% | 15,729 |
| May 8, 2025 | 9.60 | 9.65 | 9.16 | 9.40 | 9.40 | -2.08% | 13,589 |
| May 7, 2025 | 9.91 | 10.03 | 9.60 | 9.60 | 9.60 | -0.83% | 20,495 |
| May 6, 2025 | 9.57 | 9.79 | 9.00 | 9.68 | 9.68 | 4.09% | 27,742 |
| May 5, 2025 | 9.51 | 9.60 | 9.06 | 9.30 | 9.30 | -1.27% | 10,741 |
| May 2, 2025 | 9.33 | 9.65 | 9.08 | 9.42 | 9.42 | 0.21% | 20,231 |
| May 1, 2025 | 9.48 | 9.66 | 9.40 | 9.40 | 9.40 | -2.49% | 8,605 |
| Apr 30, 2025 | 9.70 | 9.98 | 9.41 | 9.64 | 9.64 | -3.31% | 16,146 |
| Apr 29, 2025 | 9.95 | 10.02 | 9.18 | 9.97 | 9.97 | 0.10% | 34,675 |
| Apr 28, 2025 | 10.29 | 10.55 | 9.94 | 9.96 | 9.96 | -4.14% | 13,479 |
| Apr 25, 2025 | 10.43 | 10.76 | 10.00 | 10.39 | 10.39 | -0.57% | 14,155 |
| Apr 24, 2025 | 10.32 | 10.90 | 10.20 | 10.45 | 10.45 | 3.57% | 19,942 |
| Apr 23, 2025 | 10.05 | 10.70 | 9.80 | 10.09 | 10.09 | -0.59% | 16,654 |
| Apr 22, 2025 | 10.23 | 10.45 | 9.70 | 10.15 | 10.15 | -0.98% | 24,374 |
| Apr 21, 2025 | 10.51 | 10.71 | 10.06 | 10.25 | 10.25 | -2.10% | 23,054 |
| Apr 17, 2025 | 10.85 | 10.96 | 10.11 | 10.47 | 10.47 | -3.06% | 21,818 |
| Apr 16, 2025 | 10.61 | 11.04 | 10.61 | 10.80 | 10.80 | -1.37% | 35,949 |