5 DAY PERFORMANCE
+6.74%
1 MONTH PERFORMANCE
+13.94%
3 MONTH PERFORMANCE
+3.35%
6 MONTH PERFORMANCE
+20.26%
YEAR-TO-DATE PERFORMANCE
-9.48%
1 YEAR PERFORMANCE
+65.75%
U.S. Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.84 | $17.10 (1.54%) | $17.50 | $16.72 | 153.61 K | $263.54 M |
| 05/05/2026 | $16.11 | $16.03 (-0.5%) | $16.46 | $16.00 | 118.56 K | $244.69 M |
| 05/04/2026 | $16.23 | $15.95 (-1.73%) | $16.55 | $15.90 | 124.88 K | $243.47 M |
| 05/01/2026 | $16.50 | $16.46 (-0.24%) | $16.98 | $16.19 | 159.02 K | $251.25 M |
| 04/30/2026 | $15.93 | $16.42 (3.08%) | $16.66 | $15.93 | 241.45 K | $250.64 M |
| 04/29/2026 | $16.02 | $15.88 (-0.87%) | $16.02 | $15.13 | 298.90 K | $242.40 M |
| 04/28/2026 | $16.00 | $16.17 (1.06%) | $16.32 | $15.80 | 179.03 K | $246.83 M |
| 04/27/2026 | $16.04 | $16.17 (0.81%) | $16.44 | $16.00 | 124.65 K | $246.83 M |
| 04/24/2026 | $16.23 | $16.20 (-0.18%) | $16.51 | $16.05 | 134.40 K | $247.28 M |
| 04/23/2026 | $16.51 | $16.37 (-0.85%) | $16.79 | $16.03 | 142.46 K | $249.88 M |
| 04/22/2026 | $16.50 | $16.71 (1.27%) | $16.73 | $16.30 | 158.20 K | $255.07 M |
| 04/21/2026 | $16.91 | $16.09 (-4.85%) | $17.16 | $16.06 | 228.97 K | $245.61 M |
| 04/20/2026 | $17.21 | $17.10 (-0.64%) | $17.49 | $16.94 | 169.45 K | $261.02 M |
| 04/17/2026 | $17.05 | $17.68 (3.7%) | $17.89 | $17.05 | 305.00 K | $269.88 M |
| 04/16/2026 | $16.99 | $16.77 (-1.29%) | $17.20 | $16.71 | 229.88 K | $255.98 M |
| 04/15/2026 | $16.60 | $16.89 (1.75%) | $17.27 | $16.55 | 340.41 K | $257.82 M |
| 04/14/2026 | $15.79 | $16.55 (4.81%) | $16.58 | $15.75 | 362.97 K | $252.63 M |
| 04/13/2026 | $15.33 | $15.42 (0.59%) | $15.61 | $15.05 | 373.82 K | $235.38 M |
| 04/10/2026 | $14.89 | $14.95 (0.4%) | $15.31 | $14.85 | 202.53 K | $228.20 M |
| 04/09/2026 | $14.69 | $14.90 (1.43%) | $15.01 | $14.69 | 165.59 K | $227.44 M |
| 04/08/2026 | $14.92 | $14.75 (-1.14%) | $15.10 | $14.02 | 397.28 K | $225.15 M |
| 04/07/2026 | $15.38 | $14.19 (-7.74%) | $15.39 | $13.89 | 448.30 K | $216.60 M |
| 04/06/2026 | $15.81 | $15.42 (-2.47%) | $16.07 | $15.41 | 287.27 K | $235.38 M |
| 04/02/2026 | $15.38 | $15.84 (2.99%) | $16.28 | $15.05 | 257.44 K | $241.79 M |
| 04/01/2026 | $15.64 | $15.80 (1.02%) | $16.10 | $15.50 | 295.02 K | $241.18 M |
| 03/31/2026 | $14.53 | $15.19 (4.54%) | $15.42 | $14.52 | 571.36 K | $231.87 M |
| 03/30/2026 | $14.30 | $14.00 (-2.1%) | $14.41 | $13.85 | 263.96 K | $213.70 M |
| 03/27/2026 | $13.77 | $14.16 (2.83%) | $14.28 | $13.60 | 254.20 K | $216.14 M |
| 03/26/2026 | $13.97 | $13.77 (-1.43%) | $14.16 | $13.57 | 208.63 K | $210.19 M |
| 03/25/2026 | $14.83 | $14.36 (-3.17%) | $14.98 | $14.11 | 321.92 K | $219.20 M |
| 03/24/2026 | $14.22 | $14.29 (0.49%) | $14.51 | $13.83 | 262.30 K | $218.13 M |
| 03/23/2026 | $13.99 | $14.42 (3.07%) | $14.53 | $13.90 | 307.48 K | $220.11 M |
| 03/20/2026 | $14.74 | $14.11 (-4.27%) | $14.76 | $14.00 | 905.06 K | $215.38 M |
| 03/19/2026 | $15.30 | $14.68 (-4.05%) | $15.30 | $14.39 | 498.53 K | $224.08 M |
| 03/18/2026 | $16.32 | $15.40 (-5.64%) | $16.32 | $15.40 | 350.64 K | $235.07 M |
| 03/17/2026 | $17.27 | $16.52 (-4.34%) | $17.57 | $16.15 | 275.20 K | $252.17 M |
| 03/16/2026 | $16.91 | $17.41 (2.96%) | $17.86 | $16.85 | 385.24 K | $265.75 M |
| 03/13/2026 | $17.67 | $16.72 (-5.38%) | $17.72 | $16.54 | 262.10 K | $255.22 M |
| 03/12/2026 | $17.79 | $17.74 (-0.28%) | $18.10 | $17.35 | 200.59 K | $270.79 M |
| 03/11/2026 | $17.72 | $18.03 (1.75%) | $18.03 | $17.20 | 142.28 K | $258.26 M |
| 03/10/2026 | $17.80 | $17.94 (0.79%) | $18.50 | $17.74 | 188.99 K | $256.97 M |
| 03/09/2026 | $17.01 | $17.57 (3.29%) | $17.81 | $16.30 | 183.84 K | $251.67 M |
| 03/06/2026 | $17.70 | $17.49 (-1.19%) | $18.00 | $17.21 | 277.80 K | $250.53 M |
| 03/05/2026 | $18.40 | $18.07 (-1.79%) | $18.51 | $17.70 | 214.19 K | $258.83 M |
| 03/04/2026 | $19.15 | $18.71 (-2.3%) | $19.41 | $18.51 | 149.41 K | $268.00 M |
| 03/03/2026 | $19.26 | $18.84 (-2.18%) | $19.49 | $18.24 | 299.95 K | $269.86 M |
| 03/02/2026 | $21.99 | $20.38 (-7.32%) | $22.03 | $19.86 | 466.01 K | $291.92 M |
| 02/27/2026 | $19.95 | $21.70 (8.77%) | $21.74 | $19.68 | 658.40 K | $310.83 M |
| 02/26/2026 | $18.51 | $19.47 (5.19%) | $19.85 | $18.24 | 439.71 K | $278.89 M |
| 02/25/2026 | $18.27 | $18.51 (1.31%) | $18.84 | $18.05 | 299.00 K | $265.14 M |
| 02/24/2026 | $18.10 | $17.95 (-0.83%) | $18.20 | $17.50 | 306.42 K | $257.11 M |
| 02/23/2026 | $17.93 | $18.51 (3.23%) | $19.25 | $17.80 | 381.50 K | $265.14 M |
| 02/20/2026 | $17.22 | $17.80 (3.37%) | $17.84 | $16.98 | 257.71 K | $254.97 M |
| 02/19/2026 | $16.20 | $17.32 (6.91%) | $17.41 | $16.10 | 336.50 K | $248.09 M |
| 02/18/2026 | $16.35 | $16.20 (-0.92%) | $16.61 | $16.05 | 249.50 K | $232.05 M |
| 02/17/2026 | $15.77 | $16.08 (1.97%) | $16.13 | $15.15 | 250.66 K | $230.33 M |
| 02/13/2026 | $15.81 | $16.15 (2.15%) | $16.41 | $15.75 | 242.10 K | $231.33 M |
| 02/12/2026 | $17.00 | $15.61 (-8.18%) | $17.00 | $15.56 | 295.08 K | $223.60 M |
| 02/11/2026 | $17.75 | $17.08 (-3.77%) | $17.85 | $16.71 | 225.99 K | $244.65 M |
| 02/10/2026 | $17.53 | $17.31 (-1.25%) | $17.72 | $17.27 | 186.26 K | $247.95 M |
| 02/09/2026 | $17.17 | $17.60 (2.5%) | $17.75 | $17.00 | 284.40 K | $252.10 M |
| 02/06/2026 | $16.50 | $17.00 (3.03%) | $17.05 | $16.30 | 355.33 K | $243.51 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.
