U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
7.89
-0.01 (-0.13%)
At close: Aug 15, 2025, 4:00 PM
7.60
-0.29 (-3.68%)
After-hours: Aug 15, 2025, 4:44 PM EDT

U.S. GoldMining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20257.937.957.807.897.89-0.13%16,089
Aug 14, 20257.757.907.567.907.902.20%39,654
Aug 13, 20257.817.957.707.737.73-1.90%19,355
Aug 12, 20257.907.917.577.887.880.25%22,363
Aug 11, 20258.058.097.777.867.86-1.87%25,891
Aug 8, 20257.798.217.788.018.012.96%9,669
Aug 7, 20257.908.237.787.787.78-2.14%14,762
Aug 6, 20258.078.177.897.957.95-0.62%22,624
Aug 5, 20257.878.417.878.008.00-3.15%21,342
Aug 4, 20257.828.367.798.268.266.44%93,935
Aug 1, 20257.808.127.607.767.760.13%22,427
Jul 31, 20257.888.257.757.757.75-1.65%17,950
Jul 30, 20258.128.457.757.887.88-2.48%19,064
Jul 29, 20258.248.538.068.088.08-2.65%14,025
Jul 28, 20258.558.558.208.308.300.12%20,581
Jul 25, 20258.378.578.188.298.29-1.31%14,405
Jul 24, 20258.618.708.408.408.40-4.00%12,989
Jul 23, 20258.969.118.658.758.75-2.45%10,573
Jul 22, 20258.869.048.868.978.971.24%18,431
Jul 21, 20258.819.088.798.868.860.57%20,926
Jul 18, 20258.908.958.768.818.81-0.56%19,443
Jul 17, 20258.778.958.698.868.860.85%16,024
Jul 16, 20258.848.888.708.798.790.40%28,952
Jul 15, 20258.359.208.338.758.756.71%93,298
Jul 14, 20257.518.337.428.208.2010.51%152,789
Jul 11, 20257.917.927.427.427.42-5.96%29,783
Jul 10, 20258.228.227.777.897.89-4.36%37,726
Jul 9, 20258.218.628.048.258.250.12%20,425
Jul 8, 20258.588.848.248.248.24-3.40%27,090
Jul 7, 20258.438.858.308.538.530.35%16,811
Jul 3, 20258.648.738.488.508.50-1.62%8,264
Jul 2, 20258.438.788.438.648.643.41%15,883
Jul 1, 20258.228.758.098.368.361.89%22,068
Jun 30, 20258.528.758.208.208.20-4.87%37,294
Jun 27, 20258.818.818.408.628.62-2.60%185,640
Jun 26, 20259.149.178.858.858.85-3.38%33,849
Jun 25, 20259.329.389.099.169.16-2.55%18,761
Jun 24, 20259.589.708.609.409.40-2.99%62,192
Jun 23, 20259.609.849.419.699.691.04%14,419
Jun 20, 20259.949.969.409.599.59-2.54%29,545
Jun 18, 20259.929.969.809.849.84-21,789
Jun 17, 20259.8910.069.819.849.84-0.61%17,077
Jun 16, 20259.9910.159.859.909.901.21%28,812
Jun 13, 20259.5110.009.509.789.781.53%61,357
Jun 12, 20259.729.969.629.649.64-0.46%13,517
Jun 11, 20259.7810.009.559.689.680.41%15,775
Jun 10, 20259.9310.009.569.649.64-0.82%21,920
Jun 9, 20259.6010.009.609.729.725.65%77,432
Jun 6, 20259.509.569.209.209.20-3.00%22,372
Jun 5, 20259.609.829.409.499.490.05%32,670