5 DAY PERFORMANCE
+7.44%
1 MONTH PERFORMANCE
+14.51%
3 MONTH PERFORMANCE
+26.93%
6 MONTH PERFORMANCE
+36.09%
YEAR-TO-DATE PERFORMANCE
+192.17%
1 YEAR PERFORMANCE
+150.84%
U.S. Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $16.73 | $17.10 (2.21%) | $17.27 | $16.72 | 269.15 K | $237.12 M |
| 12/08/2025 | $16.70 | $16.64 (-0.36%) | $16.90 | $16.46 | 184.58 K | $230.74 M |
| 12/05/2025 | $17.25 | $16.67 (-3.36%) | $17.44 | $16.45 | 173.88 K | $231.15 M |
| 12/04/2025 | $17.27 | $17.20 (-0.41%) | $17.45 | $17.02 | 148.31 K | $238.50 M |
| 12/03/2025 | $16.85 | $17.35 (2.97%) | $17.35 | $16.63 | 228.29 K | $240.58 M |
| 12/02/2025 | $16.78 | $16.79 (0.06%) | $17.02 | $16.47 | 139.50 K | $232.82 M |
| 12/01/2025 | $17.33 | $16.86 (-2.71%) | $17.43 | $16.84 | 156.88 K | $233.79 M |
| 11/28/2025 | $16.48 | $17.26 (4.73%) | $17.44 | $16.26 | 224.84 K | $239.33 M |
| 11/26/2025 | $16.00 | $16.41 (2.56%) | $16.44 | $15.94 | 186.26 K | $227.55 M |
| 11/25/2025 | $15.70 | $15.83 (0.83%) | $15.97 | $15.38 | 167.40 K | $219.50 M |
| 11/24/2025 | $14.67 | $15.72 (7.16%) | $15.78 | $14.65 | 168.09 K | $217.98 M |
| 11/21/2025 | $14.50 | $14.78 (1.93%) | $14.92 | $14.22 | 210.13 K | $204.95 M |
| 11/20/2025 | $15.34 | $14.55 (-5.15%) | $15.66 | $14.53 | 258.70 K | $201.76 M |
| 11/19/2025 | $15.77 | $15.48 (-1.84%) | $15.94 | $15.22 | 180.38 K | $214.65 M |
| 11/18/2025 | $14.92 | $15.48 (3.75%) | $15.65 | $14.81 | 264.90 K | $214.65 M |
| 11/17/2025 | $14.75 | $14.79 (0.27%) | $15.05 | $14.52 | 152.64 K | $205.08 M |
| 11/14/2025 | $14.61 | $14.89 (1.92%) | $15.07 | $14.52 | 149.12 K | $206.47 M |
| 11/13/2025 | $15.97 | $15.17 (-5.01%) | $16.00 | $15.08 | 223.84 K | $210.35 M |
| 11/12/2025 | $15.66 | $15.81 (0.96%) | $16.01 | $15.51 | 245.38 K | $219.23 M |
| 11/11/2025 | $15.90 | $15.38 (-3.27%) | $15.90 | $15.02 | 162.50 K | $213.27 M |
| 11/10/2025 | $15.67 | $15.64 (-0.19%) | $16.02 | $15.51 | 268.30 K | $216.87 M |
| 11/07/2025 | $14.65 | $15.28 (4.3%) | $15.31 | $14.57 | 220.60 K | $211.88 M |
| 11/06/2025 | $14.96 | $14.61 (-2.34%) | $15.17 | $14.57 | 148.13 K | $202.59 M |
| 11/05/2025 | $14.85 | $14.77 (-0.54%) | $14.85 | $14.43 | 226.40 K | $204.81 M |
| 11/04/2025 | $14.98 | $14.71 (-1.8%) | $15.10 | $14.68 | 243.61 K | $203.97 M |
| 11/03/2025 | $15.31 | $15.32 (0.07%) | $15.42 | $15.00 | 247.38 K | $212.43 M |
| 10/31/2025 | $15.42 | $15.32 (-0.65%) | $15.62 | $14.85 | 255.11 K | $212.43 M |
| 10/30/2025 | $15.37 | $15.56 (1.24%) | $15.82 | $15.36 | 187.22 K | $215.76 M |
| 10/29/2025 | $15.98 | $15.37 (-3.82%) | $16.00 | $15.12 | 300.50 K | $213.13 M |
| 10/28/2025 | $15.58 | $15.48 (-0.64%) | $15.79 | $15.24 | 273.84 K | $214.65 M |
| 10/27/2025 | $16.33 | $15.87 (-2.82%) | $16.51 | $15.40 | 494.74 K | $220.06 M |
| 10/24/2025 | $17.30 | $16.71 (-3.41%) | $17.43 | $16.55 | 305.40 K | $231.71 M |
| 10/23/2025 | $18.18 | $17.18 (-5.5%) | $18.26 | $17.14 | 327.71 K | $238.22 M |
| 10/22/2025 | $17.10 | $17.94 (4.91%) | $18.02 | $17.10 | 328.10 K | $248.76 M |
| 10/21/2025 | $18.15 | $17.46 (-3.8%) | $18.30 | $16.95 | 551.70 K | $242.11 M |
| 10/20/2025 | $18.00 | $19.02 (5.67%) | $19.07 | $17.77 | 580.40 K | $263.74 M |
| 10/17/2025 | $17.60 | $17.63 (0.17%) | $17.74 | $16.67 | 495.42 K | $244.46 M |
| 10/16/2025 | $18.30 | $17.88 (-2.3%) | $18.34 | $17.52 | 471.80 K | $247.93 M |
| 10/15/2025 | $18.93 | $18.44 (-2.59%) | $19.05 | $17.70 | 412.27 K | $255.70 M |
| 10/14/2025 | $18.00 | $18.83 (4.61%) | $18.98 | $17.90 | 390.92 K | $261.10 M |
| 10/13/2025 | $18.36 | $18.18 (-0.98%) | $18.82 | $17.79 | 385.40 K | $252.09 M |
| 10/10/2025 | $17.30 | $17.60 (1.73%) | $18.30 | $17.28 | 395.50 K | $244.05 M |
| 10/09/2025 | $18.70 | $17.28 (-7.59%) | $18.70 | $17.15 | 568.80 K | $239.61 M |
| 10/08/2025 | $18.52 | $18.61 (0.49%) | $19.20 | $18.15 | 548.64 K | $258.05 M |
| 10/07/2025 | $18.52 | $18.32 (-1.08%) | $18.97 | $18.10 | 389.97 K | $254.03 M |
| 10/06/2025 | $18.31 | $18.27 (-0.22%) | $18.73 | $18.02 | 470.38 K | $253.34 M |
| 10/03/2025 | $16.55 | $17.91 (8.22%) | $18.20 | $16.50 | 557.24 K | $248.35 M |
| 10/02/2025 | $17.10 | $16.54 (-3.27%) | $17.18 | $16.08 | 347.40 K | $229.35 M |
| 10/01/2025 | $16.70 | $17.01 (1.86%) | $17.17 | $16.61 | 403.80 K | $235.87 M |
| 09/30/2025 | $15.63 | $16.48 (5.44%) | $16.53 | $15.50 | 262.50 K | $228.52 M |
| 09/29/2025 | $16.50 | $15.82 (-4.12%) | $16.59 | $15.79 | 314.40 K | $219.37 M |
| 09/26/2025 | $15.62 | $16.23 (3.91%) | $16.49 | $15.56 | 344.82 K | $225.05 M |
| 09/25/2025 | $15.44 | $15.60 (1.04%) | $15.80 | $15.27 | 328.10 K | $216.32 M |
| 09/24/2025 | $15.97 | $15.12 (-5.32%) | $16.07 | $15.09 | 396.20 K | $209.66 M |
| 09/23/2025 | $16.37 | $15.97 (-2.44%) | $16.71 | $15.91 | 332.01 K | $221.45 M |
| 09/22/2025 | $16.21 | $16.33 (0.74%) | $16.57 | $15.83 | 553.54 K | $226.44 M |
| 09/19/2025 | $15.79 | $15.93 (0.89%) | $16.17 | $15.75 | 550.87 K | $220.89 M |
| 09/18/2025 | $15.26 | $15.82 (3.67%) | $15.83 | $14.92 | 343.60 K | $219.37 M |
| 09/17/2025 | $14.82 | $15.01 (1.28%) | $15.70 | $14.76 | 331.07 K | $208.13 M |
| 09/16/2025 | $15.23 | $14.89 (-2.23%) | $15.58 | $14.55 | 275.38 K | $206.47 M |
| 09/15/2025 | $15.90 | $15.14 (-4.78%) | $16.06 | $15.09 | 405.90 K | $209.94 M |
| 09/12/2025 | $15.46 | $15.82 (2.33%) | $16.36 | $15.40 | 509.80 K | $200.80 M |
| 09/11/2025 | $14.16 | $15.21 (7.42%) | $15.61 | $14.09 | 686.73 K | $193.06 M |
| 09/10/2025 | $13.00 | $14.11 (8.54%) | $14.14 | $13.00 | 469.32 K | $179.10 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.
