US Gold Corp (USAU) Historical Stock Data
3.67 ↓0.02 (-0.41%)
As of December 5, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, USAU is down -0.73% a day on average. There have been 10 days where US Gold Corp closed green and 20 days where USAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.90 | 3.68 | ↓$0.22 (-5.64%) | 3.53 | 3.91 | 47.32K |
| 2023-12-04 | 3.84 | 3.90 | ↑$0.06 (1.56%) | 3.71 | 4.08 | 111.20K |
| 2023-12-01 | 3.37 | 3.70 | ↑$0.33 (9.79%) | 3.34 | 3.70 | 155.12K |
| 2023-11-30 | 3.45 | 3.33 | ↓$0.12 (-3.48%) | 3.28 | 3.45 | 20.93K |
| 2023-11-29 | 3.49 | 3.41 | ↓$0.08 (-2.29%) | 3.39 | 3.49 | 35.64K |
| 2023-11-28 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.35 | 3.50 | 43.13K |
| 2023-11-27 | 3.40 | 3.39 | ↓$0.01 (-0.29%) | 3.38 | 3.45 | 22.68K |
| 2023-11-24 | 3.24 | 3.38 | ↑$0.14 (4.32%) | 3.24 | 3.45 | 11.43K |
| 2023-11-22 | 3.34 | 3.24 | ↓$0.10 (-2.99%) | 3.22 | 3.35 | 8.37K |
| 2023-11-21 | 3.32 | 3.31 | ↓$0.01 (-0.30%) | 3.27 | 3.34 | 13.17K |
| 2023-11-20 | 3.21 | 3.30 | ↑$0.09 (2.80%) | 3.21 | 3.30 | 18.52K |
| 2023-11-17 | 3.27 | 3.23 | ↓$0.04 (-1.22%) | 3.21 | 3.43 | 17.78K |
| 2023-11-16 | 3.28 | 3.26 | ↓$0.02 (-0.47%) | 3.12 | 3.50 | 20.03K |
| 2023-11-15 | 3.32 | 3.30 | ↓$0.02 (-0.60%) | 3.22 | 3.39 | 30.74K |
| 2023-11-14 | 3.23 | 3.25 | ↑$0.02 (0.62%) | 3.15 | 3.29 | 22.99K |
| 2023-11-13 | 3.13 | 3.09 | ↓$0.04 (-1.28%) | 3.05 | 3.23 | 14.79K |
| 2023-11-10 | 3.10 | 3.07 | ↓$0.03 (-0.97%) | 3.06 | 3.24 | 18.88K |
| 2023-11-09 | 3.27 | 3.12 | ↓$0.15 (-4.59%) | 3.10 | 3.42 | 16.97K |
| 2023-11-08 | 3.26 | 3.20 | ↓$0.06 (-1.84%) | 3.05 | 3.47 | 38.46K |
| 2023-11-07 | 3.31 | 3.30 | ↓$0.01 (-0.30%) | 3.26 | 3.39 | 47.47K |
| 2023-11-06 | 3.55 | 3.31 | ↓$0.24 (-6.76%) | 3.31 | 3.59 | 26.02K |
| 2023-11-03 | 3.43 | 3.46 | ↑$0.03 (0.87%) | 3.39 | 3.62 | 21.49K |
| 2023-11-02 | 3.28 | 3.35 | ↑$0.07 (2.13%) | 3.25 | 3.35 | 12.55K |
| 2023-11-01 | 3.40 | 3.26 | ↓$0.14 (-4.12%) | 3.24 | 3.40 | 18.71K |
| 2023-10-31 | 3.45 | 3.33 | ↓$0.12 (-3.48%) | 3.30 | 3.45 | 11.03K |
| 2023-10-30 | 3.49 | 3.41 | ↓$0.08 (-2.29%) | 3.33 | 3.52 | 79.78K |
| 2023-10-27 | 3.29 | 3.43 | ↑$0.14 (4.26%) | 3.21 | 3.50 | 46.53K |
| 2023-10-26 | 3.25 | 3.22 | ↓$0.03 (-0.92%) | 3.16 | 3.29 | 22.38K |
| 2023-10-25 | 3.39 | 3.23 | ↓$0.16 (-4.72%) | 3.20 | 3.39 | 16.86K |
| 2023-10-24 | 3.29 | 3.29 | ↑$0.00 (0.00%) | 3.23 | 3.40 | 12.49K |
Create an account or log in to view more rows.
$USAU Somethings happening Monday.
$USAU tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$USAU almost time for the running
$USAU buy bitches
$USAU i hate money so im buying
$USAU recovery hasn’t even started yet.. imo
$USAU -
Buy
buy
buy!
$USAU The squeeze is coming
$USAU GET IN mofos!!!
$USAU bull trap confirmed