5 DAY PERFORMANCE
-31.85%
1 MONTH PERFORMANCE
-37.36%
3 MONTH PERFORMANCE
-18.44%
6 MONTH PERFORMANCE
+1.88%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
+58.36%
U.S. Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.64 | $8.67 (0.35%) | $8.85 | $8.46 | 141,069 | $93.01 M |
| 03/11/2025 | $8.47 | $8.63 (1.89%) | $8.84 | $8.30 | 194,400 | $92.74 M |
| 03/10/2025 | $8.67 | $8.25 (-4.84%) | $8.99 | $7.91 | 301,200 | $88.66 M |
| 03/07/2025 | $8.55 | $8.76 (2.46%) | $9.13 | $8.38 | 279,889 | $94.14 M |
| 03/06/2025 | $8.60 | $8.43 (-1.98%) | $9.06 | $8.42 | 197,500 | $90.59 M |
| 03/05/2025 | $8.41 | $8.73 (3.8%) | $8.79 | $8.31 | 148,400 | $93.82 M |
| 03/04/2025 | $7.95 | $8.34 (4.91%) | $8.52 | $7.77 | 207,200 | $89.63 M |
| 03/03/2025 | $8.35 | $7.93 (-5.03%) | $8.43 | $7.77 | 145,057 | $85.22 M |
| 02/28/2025 | $8.13 | $8.26 (1.6%) | $8.29 | $7.96 | 133,464 | $88.77 M |
| 02/27/2025 | $8.34 | $8.31 (-0.36%) | $8.54 | $8.21 | 143,543 | $89.30 M |
| 02/26/2025 | $7.67 | $8.34 (8.74%) | $8.37 | $7.65 | 161,716 | $89.63 M |
| 02/25/2025 | $8.13 | $7.82 (-3.81%) | $8.16 | $7.70 | 216,184 | $84.04 M |
| 02/24/2025 | $8.53 | $8.24 (-3.4%) | $8.83 | $8.20 | 196,066 | $88.55 M |
| 02/21/2025 | $8.90 | $8.51 (-4.38%) | $8.90 | $8.43 | 294,900 | $91.45 M |
| 02/20/2025 | $9.03 | $8.91 (-1.33%) | $9.18 | $8.83 | 183,409 | $95.75 M |
| 02/19/2025 | $8.93 | $9.03 (1.12%) | $9.85 | $8.87 | 740,923 | $97.04 M |
| 02/18/2025 | $9.15 | $8.78 (-4.04%) | $9.19 | $8.52 | 231,300 | $94.35 M |
| 02/14/2025 | $9.43 | $8.96 (-4.98%) | $9.43 | $8.88 | 225,223 | $96.29 M |
| 02/13/2025 | $9.55 | $9.39 (-1.68%) | $9.59 | $8.95 | 209,450 | $100.91 M |
| 02/12/2025 | $9.00 | $9.53 (5.89%) | $9.66 | $9.00 | 339,507 | $102.41 M |
| 02/11/2025 | $9.04 | $9.11 (0.77%) | $9.43 | $8.65 | 307,435 | $97.90 M |
| 02/10/2025 | $9.06 | $8.91 (-1.66%) | $9.16 | $8.52 | 257,073 | $95.75 M |
| 02/07/2025 | $9.05 | $8.87 (-1.99%) | $9.41 | $8.77 | 224,589 | $95.32 M |
| 02/06/2025 | $9.24 | $8.91 (-3.57%) | $9.25 | $8.66 | 296,900 | $95.75 M |
| 02/05/2025 | $9.00 | $9.23 (2.56%) | $9.62 | $8.90 | 517,755 | $99.19 M |
| 02/04/2025 | $7.90 | $8.72 (10.38%) | $8.80 | $7.61 | 371,200 | $93.71 M |
| 02/03/2025 | $7.39 | $7.86 (6.36%) | $8.04 | $7.35 | 411,600 | $84.47 M |
| 01/31/2025 | $7.50 | $7.39 (-1.47%) | $7.58 | $7.31 | 105,844 | $79.42 M |
| 01/30/2025 | $7.37 | $7.50 (1.76%) | $7.54 | $7.30 | 100,933 | $80.60 M |
| 01/29/2025 | $7.40 | $7.37 (-0.41%) | $7.64 | $7.26 | 118,000 | $79.20 M |
| 01/28/2025 | $7.15 | $7.40 (3.5%) | $7.43 | $7.10 | 92,783 | $79.52 M |
| 01/27/2025 | $7.30 | $7.12 (-2.47%) | $7.30 | $7.06 | 80,673 | $76.52 M |
| 01/24/2025 | $7.46 | $7.36 (-1.34%) | $7.49 | $7.22 | 76,919 | $79.09 M |
| 01/23/2025 | $7.29 | $7.37 (1.1%) | $7.37 | $7.04 | 95,664 | $79.20 M |
| 01/22/2025 | $6.94 | $7.34 (5.76%) | $7.42 | $6.75 | 180,244 | $78.88 M |
| 01/21/2025 | $6.73 | $6.89 (2.38%) | $6.93 | $6.56 | 118,800 | $74.04 M |
| 01/17/2025 | $7.25 | $6.72 (-7.31%) | $7.27 | $6.68 | 181,700 | $72.22 M |
| 01/16/2025 | $7.18 | $7.27 (1.25%) | $7.30 | $6.95 | 167,400 | $78.13 M |
| 01/15/2025 | $6.60 | $7.07 (7.12%) | $7.10 | $6.53 | 365,623 | $75.98 M |
| 01/14/2025 | $6.38 | $6.36 (-0.31%) | $6.47 | $6.27 | 63,500 | $68.35 M |
| 01/13/2025 | $6.26 | $6.30 (0.64%) | $6.30 | $6.13 | 59,129 | $67.70 M |
| 01/10/2025 | $6.35 | $6.30 (-0.79%) | $6.38 | $6.10 | 136,035 | $67.70 M |
| 01/08/2025 | $5.93 | $6.28 (5.9%) | $6.30 | $5.90 | 130,176 | $67.49 M |
| 01/07/2025 | $6.00 | $5.98 (-0.33%) | $6.09 | $5.86 | 99,521 | $64.26 M |
| 01/06/2025 | $6.19 | $5.97 (-3.55%) | $6.21 | $5.94 | 134,177 | $64.16 M |
| 01/03/2025 | $6.31 | $6.17 (-2.22%) | $6.31 | $6.11 | 124,628 | $66.31 M |
| 01/02/2025 | $6.13 | $6.17 (0.65%) | $6.31 | $6.13 | 101,912 | $66.31 M |
| 12/31/2024 | $6.39 | $6.13 (-4.07%) | $6.39 | $6.02 | 139,456 | $65.88 M |
| 12/30/2024 | $6.68 | $6.33 (-5.24%) | $6.68 | $6.30 | 114,017 | $68.03 M |
| 12/27/2024 | $6.70 | $6.71 (0.15%) | $6.77 | $6.55 | 61,655 | $72.11 M |
| 12/26/2024 | $6.42 | $6.74 (4.98%) | $6.90 | $6.42 | 198,800 | $72.43 M |
| 12/24/2024 | $6.40 | $6.37 (-0.47%) | $6.42 | $6.30 | 22,600 | $68.46 M |
| 12/23/2024 | $6.51 | $6.43 (-1.23%) | $6.54 | $6.37 | 63,712 | $69.10 M |
| 12/20/2024 | $6.38 | $6.50 (1.88%) | $6.72 | $6.29 | 101,438 | $69.85 M |
| 12/19/2024 | $6.50 | $6.38 (-1.85%) | $6.71 | $6.25 | 80,834 | $68.56 M |
| 12/18/2024 | $6.83 | $6.41 (-6.15%) | $6.90 | $6.35 | 241,114 | $68.89 M |
| 12/17/2024 | $6.75 | $6.70 (-0.74%) | $6.88 | $6.51 | 147,000 | $72.00 M |
| 12/16/2024 | $6.96 | $6.75 (-3.02%) | $6.96 | $6.64 | 139,176 | $72.54 M |
| 12/13/2024 | $7.33 | $6.97 (-4.91%) | $7.41 | $6.94 | 78,339 | $74.90 M |
| 12/12/2024 | $7.05 | $7.32 (3.83%) | $7.48 | $7.05 | 122,219 | $78.56 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.
