5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
+14.19%
YEAR-TO-DATE PERFORMANCE
+36.93%
1 YEAR PERFORMANCE
+27.91%
U.S. Global Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.01 | $3.02 (0.33%) | $3.07 | $2.98 | 17.81 K | $36.91 M |
| 09/18/2026 | $3.00 | $3.06 (2%) | $3.06 | $2.98 | 10.50 K | $37.77 M |
| 09/17/2026 | $3.01 | $2.98 (-1%) | $3.01 | $2.96 | 12.30 K | $36.79 M |
| 09/16/2026 | $3.00 | $2.97 (-1%) | $3.04 | $2.94 | 22.35 K | $36.66 M |
| 09/15/2026 | $2.94 | $2.98 (1.36%) | $3.08 | $2.93 | 23.00 K | $36.79 M |
| 09/14/2026 | $2.92 | $2.96 (1.37%) | $3.07 | $2.86 | 25.42 K | $36.54 M |
| 09/11/2026 | $2.98 | $2.91 (-2.35%) | $3.00 | $2.89 | 34.14 K | $35.92 M |
| 09/10/2026 | $2.93 | $2.90 (-1.02%) | $3.03 | $2.81 | 67.92 K | $35.80 M |
| 09/09/2026 | $2.91 | $2.86 (-1.72%) | $2.92 | $2.86 | 20.90 K | $35.31 M |
| 09/08/2026 | $2.91 | $2.90 (-0.34%) | $3.00 | $2.90 | 31.90 K | $35.80 M |
| 09/04/2026 | $3.38 | $2.98 (-11.83%) | $3.38 | $2.95 | 99.48 K | $36.79 M |
| 09/03/2026 | $3.28 | $3.27 (-0.3%) | $3.29 | $3.23 | 31.52 K | $40.37 M |
| 09/02/2026 | $3.33 | $3.23 (-3%) | $3.37 | $3.23 | 11.90 K | $39.87 M |
| 09/01/2026 | $3.32 | $3.36 (1.2%) | $3.36 | $3.25 | 20.40 K | $41.48 M |
| 08/31/2026 | $3.35 | $3.27 (-2.39%) | $3.38 | $3.27 | 9.94 K | $38.78 M |
| 08/28/2026 | $3.35 | $3.33 (-0.6%) | $3.37 | $3.19 | 35.21 K | $39.49 M |
| 08/27/2026 | $3.39 | $3.35 (-1.18%) | $3.39 | $3.28 | 10.90 K | $39.73 M |
| 08/26/2026 | $3.30 | $3.34 (1.21%) | $3.34 | $3.30 | 2.10 K | $39.61 M |
| 08/25/2026 | $3.35 | $3.30 (-1.49%) | $3.35 | $3.30 | 2.70 K | $39.13 M |
| 08/24/2026 | $3.29 | $3.33 (1.22%) | $3.34 | $3.25 | 5.50 K | $39.49 M |
| 08/21/2026 | $3.27 | $3.29 (0.61%) | $3.29 | $3.20 | 4.00 K | $39.02 M |
| 08/20/2026 | $3.21 | $3.25 (1.25%) | $3.28 | $3.20 | 13.93 K | $38.54 M |
| 08/19/2026 | $3.11 | $3.26 (4.82%) | $3.29 | $3.11 | 12.04 K | $38.66 M |
| 08/18/2026 | $3.16 | $3.20 (1.27%) | $3.20 | $3.15 | 8.40 K | $37.95 M |
| 08/17/2026 | $3.18 | $3.18 (0%) | $3.20 | $3.18 | 15.01 K | $37.71 M |
| 08/14/2026 | $3.12 | $3.18 (1.92%) | $3.18 | $3.11 | 24.23 K | $37.71 M |
| 08/13/2026 | $3.12 | $3.13 (0.32%) | $3.14 | $3.12 | 24.40 K | $37.12 M |
| 08/12/2026 | $3.14 | $3.12 (-0.64%) | $3.14 | $3.11 | 8.05 K | $37.00 M |
| 08/11/2026 | $3.09 | $3.11 (0.65%) | $3.12 | $3.03 | 11.20 K | $36.88 M |
| 08/10/2026 | $3.10 | $3.10 (0%) | $3.14 | $3.08 | 6.70 K | $36.76 M |
| 08/07/2026 | $3.10 | $3.10 (0%) | $3.14 | $3.09 | 8.80 K | $36.76 M |
| 08/06/2026 | $3.08 | $3.10 (0.65%) | $3.10 | $3.05 | 13.12 K | $36.76 M |
| 08/05/2026 | $3.00 | $3.05 (1.67%) | $3.08 | $2.99 | 8.41 K | $36.17 M |
| 08/04/2026 | $2.99 | $2.98 (-0.33%) | $3.03 | $2.96 | 9.60 K | $35.34 M |
| 08/03/2026 | $2.84 | $2.98 (4.93%) | $3.02 | $2.84 | 53.70 K | $35.34 M |
| 07/31/2026 | $2.89 | $2.86 (-1.04%) | $2.89 | $2.86 | 7.35 K | $33.92 M |
| 07/30/2026 | $3.03 | $2.89 (-4.62%) | $3.03 | $2.88 | 3.90 K | $34.27 M |
| 07/29/2026 | $2.97 | $2.93 (-1.35%) | $2.98 | $2.90 | 20.45 K | $34.75 M |
| 07/28/2026 | $3.02 | $3.00 (-0.66%) | $3.02 | $2.90 | 91.20 K | $35.58 M |
| 07/27/2026 | $2.91 | $2.97 (2.06%) | $3.03 | $2.90 | 11.40 K | $35.22 M |
| 07/24/2026 | $3.04 | $2.93 (-3.62%) | $3.04 | $2.90 | 3.90 K | $34.75 M |
| 07/23/2026 | $2.90 | $2.90 (0%) | $2.96 | $2.90 | 33.20 K | $34.39 M |
| 07/22/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.90 | 11.70 K | $34.86 M |
| 07/21/2026 | $2.95 | $2.90 (-1.69%) | $2.95 | $2.90 | 8.11 K | $34.39 M |
| 07/20/2026 | $2.90 | $2.90 (0%) | $2.96 | $2.90 | 28.60 K | $34.39 M |
| 07/17/2026 | $2.92 | $2.95 (1.03%) | $2.96 | $2.90 | 9.94 K | $34.98 M |
| 07/16/2026 | $2.92 | $2.93 (0.34%) | $2.98 | $2.92 | 4.80 K | $34.75 M |
| 07/15/2026 | $2.92 | $2.94 (0.68%) | $2.99 | $2.92 | 5.35 K | $34.86 M |
| 07/14/2026 | $2.97 | $2.92 (-1.68%) | $3.00 | $2.92 | 5.40 K | $34.63 M |
| 07/13/2026 | $2.96 | $2.94 (-0.68%) | $2.99 | $2.93 | 15.70 K | $34.86 M |
| 07/10/2026 | $2.99 | $3.01 (0.67%) | $3.01 | $2.91 | 9.05 K | $35.69 M |
| 07/09/2026 | $2.95 | $2.98 (1.02%) | $3.00 | $2.95 | 4.50 K | $35.34 M |
| 07/08/2026 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.93 | 24.00 K | $35.46 M |
| 07/07/2026 | $3.05 | $2.98 (-2.3%) | $3.05 | $2.95 | 25.50 K | $35.34 M |
| 07/06/2026 | $3.15 | $3.03 (-3.81%) | $3.15 | $3.01 | 32.00 K | $35.93 M |
| 07/02/2026 | $3.10 | $3.15 (1.61%) | $3.15 | $3.08 | 19.76 K | $37.35 M |
| 07/01/2026 | $3.10 | $3.15 (1.61%) | $3.17 | $3.07 | 17.93 K | $37.35 M |
| 06/30/2026 | $3.17 | $3.12 (-1.58%) | $3.17 | $3.11 | 25.30 K | $37.00 M |
| 06/29/2026 | $3.13 | $3.16 (0.96%) | $3.22 | $3.09 | 8.90 K | $37.47 M |
| 06/26/2026 | $3.11 | $3.14 (0.96%) | $3.17 | $3.11 | 16.83 K | $37.24 M |
| 06/25/2026 | $3.21 | $3.15 (-1.87%) | $3.21 | $3.11 | 25.44 K | $37.35 M |
| 06/24/2026 | $3.12 | $3.18 (1.92%) | $3.18 | $3.12 | 8.70 K | $37.71 M |
| 06/23/2026 | $3.14 | $3.14 (0%) | $3.16 | $3.06 | 37.90 K | $37.24 M |
| 06/22/2026 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.08 | 72.30 K | $37.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
