5 DAY PERFORMANCE
-10.36%
1 MONTH PERFORMANCE
-29.56%
3 MONTH PERFORMANCE
-25.48%
6 MONTH PERFORMANCE
+52.50%
YEAR-TO-DATE PERFORMANCE
-4.53%
1 YEAR PERFORMANCE
+46.35%
U.S. GoldMining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.43 | $8.73 (3.58%) | $9.00 | $8.43 | 47,111 | $106.50 M |
| 03/11/2025 | $8.83 | $8.22 (-6.91%) | $8.88 | $8.03 | 45,591 | $101.92 M |
| 03/10/2025 | $8.89 | $8.71 (-2.02%) | $9.05 | $8.50 | 48,180 | $107.99 M |
| 03/07/2025 | $9.98 | $9.17 (-8.12%) | $9.98 | $8.84 | 56,825 | $113.70 M |
| 03/06/2025 | $9.66 | $9.77 (1.14%) | $10.20 | $9.66 | 24,700 | $121.14 M |
| 03/05/2025 | $10.01 | $9.83 (-1.8%) | $10.34 | $9.45 | 44,440 | $121.88 M |
| 03/04/2025 | $10.21 | $10.12 (-0.88%) | $10.21 | $9.55 | 54,634 | $125.47 M |
| 03/03/2025 | $10.32 | $10.13 (-1.84%) | $10.56 | $10.13 | 34,246 | $125.60 M |
| 02/28/2025 | $10.62 | $10.38 (-2.26%) | $10.70 | $10.10 | 35,900 | $128.70 M |
| 02/27/2025 | $11.20 | $10.73 (-4.2%) | $11.20 | $10.45 | 31,434 | $133.04 M |
| 02/26/2025 | $10.68 | $11.20 (4.87%) | $11.26 | $10.63 | 15,817 | $138.87 M |
| 02/25/2025 | $11.00 | $10.68 (-2.91%) | $11.39 | $10.45 | 55,571 | $132.42 M |
| 02/24/2025 | $11.36 | $11.25 (-0.97%) | $11.72 | $11.00 | 43,068 | $139.49 M |
| 02/21/2025 | $11.82 | $11.68 (-1.18%) | $12.03 | $11.50 | 63,400 | $144.82 M |
| 02/20/2025 | $12.39 | $11.78 (-4.92%) | $12.39 | $11.51 | 81,900 | $146.06 M |
| 02/19/2025 | $12.05 | $12.21 (1.33%) | $12.35 | $11.91 | 183,099 | $151.39 M |
| 02/18/2025 | $11.98 | $11.90 (-0.67%) | $12.00 | $11.56 | 105,200 | $147.54 M |
| 02/14/2025 | $12.03 | $11.60 (-3.57%) | $12.47 | $11.50 | 64,700 | $143.83 M |
| 02/13/2025 | $11.80 | $12.18 (3.22%) | $12.20 | $11.75 | 40,055 | $151.02 M |
| 02/12/2025 | $12.68 | $11.67 (-7.97%) | $12.75 | $11.00 | 102,977 | $144.69 M |
| 02/11/2025 | $11.99 | $12.59 (5%) | $13.25 | $11.12 | 225,295 | $156.10 M |
| 02/10/2025 | $11.10 | $10.81 (-2.61%) | $12.25 | $10.80 | 131,000 | $134.03 M |
| 02/07/2025 | $10.15 | $10.04 (-1.08%) | $11.03 | $10.04 | 47,392 | $124.48 M |
| 02/06/2025 | $11.23 | $10.02 (-10.77%) | $11.27 | $10.01 | 54,823 | $124.24 M |
| 02/05/2025 | $10.83 | $10.90 (0.65%) | $11.59 | $10.75 | 53,935 | $135.15 M |
| 02/04/2025 | $11.25 | $10.67 (-5.16%) | $11.60 | $10.30 | 174,805 | $132.29 M |
| 02/03/2025 | $11.99 | $10.92 (-8.92%) | $12.30 | $10.91 | 327,800 | $135.39 M |
| 01/31/2025 | $9.10 | $9.26 (1.76%) | $9.29 | $8.90 | 13,100 | $114.81 M |
| 01/30/2025 | $9.18 | $9.35 (1.85%) | $9.39 | $9.05 | 9,932 | $115.93 M |
| 01/29/2025 | $8.90 | $9.18 (3.15%) | $9.19 | $8.87 | 7,428 | $113.82 M |
| 01/28/2025 | $8.51 | $8.91 (4.7%) | $9.09 | $8.48 | 11,922 | $110.47 M |
| 01/27/2025 | $8.73 | $8.77 (0.46%) | $9.05 | $8.25 | 17,325 | $108.74 M |
| 01/24/2025 | $9.00 | $9.14 (1.56%) | $9.14 | $8.70 | 21,700 | $113.32 M |
| 01/23/2025 | $8.84 | $8.93 (1.02%) | $9.25 | $8.40 | 13,000 | $110.72 M |
| 01/22/2025 | $9.22 | $8.84 (-4.12%) | $9.50 | $8.66 | 13,816 | $109.60 M |
| 01/21/2025 | $9.77 | $9.37 (-4.09%) | $9.99 | $9.00 | 18,123 | $116.18 M |
| 01/17/2025 | $8.98 | $9.69 (7.91%) | $9.69 | $8.55 | 30,193 | $120.14 M |
| 01/16/2025 | $8.45 | $9.03 (6.86%) | $9.03 | $8.45 | 9,235 | $111.96 M |
| 01/15/2025 | $8.34 | $8.52 (2.16%) | $8.66 | $8.03 | 24,335 | $105.64 M |
| 01/14/2025 | $7.75 | $8.20 (5.81%) | $8.80 | $7.75 | 15,600 | $101.67 M |
| 01/13/2025 | $8.24 | $7.83 (-4.98%) | $8.24 | $7.75 | 18,611 | $97.08 M |
| 01/10/2025 | $7.80 | $8.25 (5.77%) | $8.37 | $7.40 | 30,000 | $102.29 M |
| 01/08/2025 | $7.68 | $7.34 (-4.43%) | $7.75 | $7.26 | 20,034 | $91.01 M |
| 01/07/2025 | $8.39 | $7.80 (-7.03%) | $8.39 | $7.76 | 25,732 | $96.71 M |
| 01/06/2025 | $9.19 | $8.22 (-10.55%) | $9.44 | $8.10 | 45,513 | $101.92 M |
| 01/03/2025 | $8.80 | $9.06 (2.95%) | $9.61 | $8.75 | 31,500 | $112.33 M |
| 01/02/2025 | $8.51 | $8.83 (3.76%) | $9.20 | $8.51 | 14,625 | $109.48 M |
| 12/31/2024 | $8.50 | $8.61 (1.29%) | $8.84 | $8.50 | 25,943 | $106.75 M |
| 12/30/2024 | $8.53 | $8.68 (1.76%) | $8.87 | $8.50 | 13,500 | $107.62 M |
| 12/27/2024 | $8.51 | $8.62 (1.29%) | $9.08 | $8.51 | 10,000 | $106.88 M |
| 12/26/2024 | $8.64 | $8.69 (0.58%) | $9.10 | $8.50 | 23,620 | $107.74 M |
| 12/24/2024 | $8.60 | $8.68 (0.93%) | $8.93 | $8.60 | 6,549 | $107.62 M |
| 12/23/2024 | $8.30 | $8.51 (2.53%) | $8.96 | $8.20 | 28,258 | $105.51 M |
| 12/20/2024 | $8.61 | $8.32 (-3.37%) | $8.70 | $8.32 | 20,100 | $103.16 M |
| 12/19/2024 | $8.48 | $8.74 (3.07%) | $8.93 | $8.00 | 30,800 | $108.36 M |
| 12/18/2024 | $8.86 | $8.60 (-2.93%) | $9.07 | $8.53 | 22,400 | $106.63 M |
| 12/17/2024 | $9.21 | $8.93 (-3.04%) | $9.50 | $8.80 | 27,000 | $110.72 M |
| 12/16/2024 | $10.26 | $9.21 (-10.23%) | $10.43 | $9.00 | 35,201 | $114.19 M |
| 12/13/2024 | $11.05 | $10.49 (-5.07%) | $11.05 | $10.20 | 31,400 | $130.06 M |
| 12/12/2024 | $10.33 | $11.03 (6.78%) | $11.40 | $10.25 | 38,700 | $136.76 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.
