U.S. GoldMining Inc. Common stock (USGO) Historical Stock Data
6.20 ↑0.41 (6.99%)
As of April 25, 2024, 11:15am EST.
Historical Data
In the past 30 trading days, USGO is up 1.73% a day on average. There have been 19 days where U.S. GoldMining Inc. Common stock closed green and 11 days where USGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.66 | 6.20 | ↑$0.54 (9.54%) | 5.66 | 6.60 | 6.91K |
| 2024-04-24 | 5.91 | 5.80 | ↓$0.12 (-1.95%) | 5.53 | 6.01 | 2.27K |
| 2024-04-23 | 5.50 | 5.98 | ↑$0.48 (8.73%) | 5.50 | 5.98 | 2.77K |
| 2024-04-22 | 5.34 | 5.69 | ↑$0.35 (6.55%) | 5.18 | 6.21 | 6.14K |
| 2024-04-19 | 6.45 | 5.84 | ↓$0.61 (-9.46%) | 5.82 | 6.70 | 8.79K |
| 2024-04-18 | 6.76 | 6.71 | ↓$0.05 (-0.74%) | 6.71 | 7.16 | 2.63K |
| 2024-04-17 | 7.01 | 6.90 | ↓$0.11 (-1.56%) | 6.87 | 7.39 | 24.17K |
| 2024-04-16 | 7.09 | 7.15 | ↑$0.06 (0.85%) | 7.00 | 7.15 | 6.10K |
| 2024-04-15 | 7.09 | 7.01 | ↓$0.08 (-1.13%) | 7.00 | 7.36 | 4.79K |
| 2024-04-12 | 7.00 | 7.03 | ↑$0.03 (0.43%) | 7.00 | 7.48 | 22.43K |
| 2024-04-11 | 7.18 | 7.01 | ↓$0.17 (-2.30%) | 7.00 | 7.28 | 6.64K |
| 2024-04-10 | 7.02 | 7.02 | ↑$0.00 (0.00%) | 7.00 | 7.16 | 8.49K |
| 2024-04-09 | 7.22 | 7.00 | ↓$0.22 (-3.05%) | 6.75 | 7.25 | 7.07K |
| 2024-04-08 | 7.17 | 7.18 | ↑$0.01 (0.14%) | 6.60 | 7.48 | 27.07K |
| 2024-04-05 | 6.00 | 6.63 | ↑$0.63 (10.50%) | 6.00 | 6.90 | 20.89K |
| 2024-04-04 | 6.75 | 6.52 | ↓$0.23 (-3.41%) | 6.25 | 7.10 | 12.75K |
| 2024-04-03 | 6.70 | 7.08 | ↑$0.38 (5.67%) | 6.58 | 7.08 | 12.63K |
| 2024-04-02 | 6.00 | 6.69 | ↑$0.69 (11.50%) | 6.00 | 6.99 | 12.87K |
| 2024-04-01 | 5.54 | 5.97 | ↑$0.43 (7.76%) | 5.40 | 6.22 | 18.06K |
| 2024-03-28 | 5.29 | 5.46 | ↑$0.17 (3.21%) | 5.29 | 5.46 | 3.33K |
| 2024-03-27 | 5.25 | 5.50 | ↑$0.25 (4.76%) | 5.25 | 5.50 | 1.75K |
| 2024-03-26 | 5.26 | 5.30 | ↑$0.04 (0.79%) | 5.26 | 5.70 | 3.29K |
| 2024-03-25 | 5.60 | 5.30 | ↓$0.30 (-5.36%) | 5.25 | 5.60 | 3.55K |
| 2024-03-22 | 5.30 | 5.60 | ↑$0.30 (5.66%) | 5.30 | 5.70 | 1.11K |
| 2024-03-21 | 5.46 | 5.28 | ↓$0.18 (-3.30%) | 5.28 | 5.50 | 3.68K |
| 2024-03-20 | 5.25 | 5.45 | ↑$0.20 (3.81%) | 5.25 | 5.63 | 3.32K |
| 2024-03-19 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 5.25 | 5.56 | 2.92K |
| 2024-03-18 | 5.16 | 5.49 | ↑$0.33 (6.40%) | 5.15 | 5.55 | 8.45K |
| 2024-03-15 | 5.06 | 5.24 | ↑$0.18 (3.56%) | 5.06 | 5.24 | 3.29K |
| 2024-03-14 | 5.41 | 5.10 | ↓$0.31 (-5.73%) | 5.01 | 5.72 | 9.77K |
Create an account or log in to view more rows.
$USGO BOUGHT TODAY!
$USGO jeez
$USGO buy bitches
$USGO yeeeeeee haw
$USGO News Plz.....
$USGO Don't like that...
$USGO Growth/Value
$USGO Tendie tickets on discount today!!!
$USGO bull trap confirmed
$USGO We will not sell!