US Gold Corp (USAU) Historical Stock Data
22.47 ↑0.81 (3.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAU is up 1.28% a day on average. There have been 19 days where US Gold Corp closed green and 11 days where USAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 21.95 | 22.47 | ↑$0.52 (2.37%) | 21.33 | 22.58 | 297.28K |
| 2025-12-23 | 19.30 | 21.66 | ↑$2.36 (12.23%) | 19.10 | 23.44 | 1.33M |
| 2025-12-22 | 19.31 | 20.56 | ↑$1.25 (6.47%) | 19.25 | 20.66 | 549.63K |
| 2025-12-19 | 17.00 | 18.87 | ↑$1.87 (11.00%) | 17.00 | 18.95 | 486.81K |
| 2025-12-18 | 17.00 | 16.86 | ↓$0.14 (-0.82%) | 16.79 | 17.25 | 181.43K |
| 2025-12-17 | 17.26 | 16.95 | ↓$0.31 (-1.80%) | 16.89 | 18.00 | 250.76K |
| 2025-12-16 | 16.98 | 17.17 | ↑$0.19 (1.12%) | 16.98 | 17.54 | 194.22K |
| 2025-12-15 | 17.80 | 16.91 | ↓$0.89 (-5.00%) | 16.70 | 17.96 | 273.56K |
| 2025-12-12 | 17.34 | 17.43 | ↑$0.09 (0.52%) | 16.97 | 18.08 | 406.81K |
| 2025-12-11 | 16.51 | 16.93 | ↑$0.42 (2.54%) | 16.21 | 17.07 | 288.27K |
| 2025-12-10 | 17.31 | 16.98 | ↓$0.33 (-1.94%) | 16.64 | 17.48 | 337.57K |
| 2025-12-09 | 16.73 | 17.10 | ↑$0.37 (2.21%) | 16.72 | 17.27 | 268.88K |
| 2025-12-08 | 16.72 | 16.64 | ↓$0.08 (-0.48%) | 16.46 | 16.90 | 179.14K |
| 2025-12-05 | 17.25 | 16.67 | ↓$0.58 (-3.36%) | 16.45 | 17.43 | 173.23K |
| 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 |
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