US Gold Corp (USAU) Historical Stock Data
17.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAU is down -0.18% a day on average. There have been 14 days where US Gold Corp closed green and 16 days where USAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 17.27 | 17.20 | ↓$0.07 (-0.41%) | 17.02 | 17.45 | 145.91K |
| 2025-12-03 | 16.87 | 17.35 | ↑$0.48 (2.82%) | 16.63 | 17.35 | 227.41K |
| 2025-12-02 | 16.78 | 16.79 | ↑$0.01 (0.06%) | 16.47 | 17.02 | 139.12K |
| 2025-12-01 | 17.33 | 16.86 | ↓$0.47 (-2.71%) | 16.85 | 17.44 | 153.74K |
| 2025-11-28 | 16.48 | 17.26 | ↑$0.78 (4.73%) | 16.26 | 17.44 | 223.47K |
| 2025-11-26 | 16.00 | 16.41 | ↑$0.41 (2.56%) | 15.94 | 16.44 | 185.26K |
| 2025-11-25 | 15.70 | 15.83 | ↑$0.13 (0.83%) | 15.38 | 15.97 | 167.27K |
| 2025-11-24 | 14.67 | 15.72 | ↑$1.05 (7.16%) | 14.65 | 15.78 | 167.41K |
| 2025-11-21 | 14.41 | 14.78 | ↑$0.37 (2.57%) | 14.22 | 14.92 | 208.90K |
| 2025-11-20 | 15.34 | 14.55 | ↓$0.79 (-5.15%) | 14.54 | 15.66 | 256.10K |
| 2025-11-19 | 15.77 | 15.48 | ↓$0.29 (-1.84%) | 15.22 | 15.94 | 180.08K |
| 2025-11-18 | 14.92 | 15.48 | ↑$0.56 (3.75%) | 14.81 | 15.64 | 264.04K |
| 2025-11-17 | 14.75 | 14.79 | ↑$0.04 (0.27%) | 14.52 | 15.05 | 150.71K |
| 2025-11-14 | 14.52 | 14.89 | ↑$0.37 (2.55%) | 14.52 | 15.07 | 148.30K |
| 2025-11-13 | 15.95 | 15.17 | ↓$0.78 (-4.89%) | 15.08 | 16.00 | 222.77K |
| 2025-11-12 | 15.64 | 15.81 | ↑$0.17 (1.09%) | 15.51 | 16.01 | 243.93K |
| 2025-11-11 | 15.90 | 15.38 | ↓$0.52 (-3.27%) | 15.02 | 15.90 | 162.43K |
| 2025-11-10 | 15.67 | 15.64 | ↓$0.03 (-0.19%) | 15.51 | 16.03 | 266.96K |
| 2025-11-07 | 14.65 | 15.28 | ↑$0.63 (4.30%) | 14.57 | 15.31 | 218.44K |
| 2025-11-06 | 14.96 | 14.61 | ↓$0.35 (-2.34%) | 14.57 | 15.17 | 148.10K |
| 2025-11-05 | 14.85 | 14.77 | ↓$0.08 (-0.54%) | 14.43 | 14.85 | 225.50K |
| 2025-11-04 | 14.98 | 14.71 | ↓$0.27 (-1.80%) | 14.68 | 15.10 | 241.78K |
| 2025-11-03 | 15.25 | 15.32 | ↑$0.07 (0.46%) | 15.00 | 15.42 | 245.26K |
| 2025-10-31 | 15.42 | 15.32 | ↓$0.10 (-0.65%) | 14.85 | 15.61 | 254.46K |
| 2025-10-30 | 15.37 | 15.56 | ↑$0.19 (1.24%) | 15.36 | 15.82 | 186.47K |
| 2025-10-29 | 15.98 | 15.37 | ↓$0.61 (-3.82%) | 15.12 | 16.00 | 298.05K |
| 2025-10-28 | 15.58 | 15.48 | ↓$0.10 (-0.64%) | 15.24 | 15.79 | 272.90K |
| 2025-10-27 | 16.30 | 15.87 | ↓$0.43 (-2.64%) | 15.42 | 16.51 | 490.77K |
| 2025-10-24 | 17.30 | 16.71 | ↓$0.59 (-3.41%) | 16.55 | 17.43 | 302.89K |
| 2025-10-23 | 18.18 | 17.18 | ↓$1.00 (-5.50%) | 17.14 | 18.26 | 317.14K |
Create an account or log in to view more rows.
$USAU the best advice has been no stop losses. Would have cost a fortune!!!
$USAU BUY BUY BUY
$USAU BULLS ALPHA
BEARS BETA
$USAU Bull flag forming?
$USAU not yet time to short
$USAU Exciting times ahead people.
$USAU not worrying
$USAU hot trash
$USAU I still don’t wanna buy it
$USAU lets go <3