5 DAY PERFORMANCE
+37.83%
1 MONTH PERFORMANCE
+31.38%
3 MONTH PERFORMANCE
+48.95%
6 MONTH PERFORMANCE
+46.52%
YEAR-TO-DATE PERFORMANCE
+56.56%
1 YEAR PERFORMANCE
+24.35%
U.S. GoldMining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.50 | $10.15 (-3.33%) | $10.62 | $10.06 | 48.94 K | $2.02 B |
| 12/04/2025 | $10.29 | $10.40 (1.07%) | $10.62 | $10.05 | 32.53 K | $2.07 B |
| 12/03/2025 | $9.96 | $10.29 (3.31%) | $10.45 | $9.85 | 34.80 K | $2.05 B |
| 12/02/2025 | $9.63 | $9.78 (1.56%) | $9.85 | $9.50 | 32.43 K | $1.95 B |
| 12/01/2025 | $9.88 | $9.68 (-2.02%) | $10.09 | $9.63 | 30.40 K | $1.93 B |
| 11/28/2025 | $9.75 | $9.87 (1.23%) | $10.07 | $9.64 | 34.60 K | $1.97 B |
| 11/26/2025 | $9.46 | $9.69 (2.43%) | $9.71 | $9.46 | 27.74 K | $1.93 B |
| 11/25/2025 | $9.26 | $9.39 (1.4%) | $9.51 | $9.19 | 32.00 K | $1.87 B |
| 11/24/2025 | $9.00 | $9.31 (3.44%) | $9.41 | $9.00 | 19.14 K | $1.86 B |
| 11/21/2025 | $9.03 | $9.00 (-0.33%) | $9.40 | $8.82 | 46.50 K | $1.79 B |
| 11/20/2025 | $9.52 | $9.04 (-5.04%) | $10.02 | $9.01 | 37.51 K | $1.80 B |
| 11/19/2025 | $9.48 | $9.35 (-1.37%) | $9.78 | $9.34 | 56.52 K | $1.86 B |
| 11/18/2025 | $9.20 | $9.34 (1.52%) | $9.51 | $9.13 | 38.92 K | $1.86 B |
| 11/17/2025 | $9.25 | $9.31 (0.65%) | $9.78 | $9.16 | 29.76 K | $1.86 B |
| 11/14/2025 | $9.60 | $9.13 (-4.9%) | $9.68 | $9.13 | 56.22 K | $1.82 B |
| 11/13/2025 | $11.20 | $9.79 (-12.59%) | $11.20 | $9.72 | 72.90 K | $1.95 B |
| 11/12/2025 | $10.30 | $10.59 (2.82%) | $10.66 | $10.25 | 85.60 K | $2.11 B |
| 11/11/2025 | $10.44 | $10.21 (-2.2%) | $10.44 | $10.15 | 31.04 K | $2.03 B |
| 11/10/2025 | $10.50 | $10.28 (-2.1%) | $10.99 | $10.14 | 90.97 K | $2.05 B |
| 11/07/2025 | $10.20 | $10.26 (0.59%) | $10.61 | $10.07 | 53.50 K | $2.04 B |
| 11/06/2025 | $10.21 | $10.19 (-0.2%) | $10.45 | $10.04 | 56.66 K | $2.03 B |
| 11/05/2025 | $10.76 | $10.17 (-5.48%) | $10.94 | $10.14 | 98.08 K | $2.03 B |
| 11/04/2025 | $11.03 | $10.75 (-2.54%) | $11.32 | $10.72 | 35.40 K | $2.14 B |
| 11/03/2025 | $11.47 | $11.20 (-2.35%) | $11.53 | $11.01 | 62.80 K | $2.23 B |
| 10/31/2025 | $11.62 | $11.55 (-0.6%) | $11.71 | $11.47 | 32.32 K | $2.30 B |
| 10/30/2025 | $11.49 | $11.65 (1.39%) | $11.71 | $11.30 | 58.33 K | $2.32 B |
| 10/29/2025 | $11.77 | $11.53 (-2.04%) | $12.09 | $11.21 | 64.98 K | $2.30 B |
| 10/28/2025 | $12.10 | $11.66 (-3.64%) | $12.18 | $11.66 | 83.32 K | $2.32 B |
| 10/27/2025 | $13.30 | $12.21 (-8.2%) | $13.58 | $12.06 | 126.78 K | $2.43 B |
| 10/24/2025 | $13.49 | $13.30 (-1.41%) | $13.66 | $13.15 | 86.63 K | $2.65 B |
| 10/23/2025 | $14.03 | $13.50 (-3.78%) | $14.30 | $13.43 | 152.05 K | $2.69 B |
| 10/22/2025 | $12.57 | $13.00 (3.42%) | $13.70 | $12.54 | 306.30 K | $2.59 B |
| 10/21/2025 | $12.76 | $12.54 (-1.72%) | $12.79 | $12.28 | 81.40 K | $2.50 B |
| 10/20/2025 | $13.13 | $12.98 (-1.14%) | $13.55 | $12.83 | 138.10 K | $2.59 B |
| 10/17/2025 | $13.40 | $12.78 (-4.63%) | $13.58 | $12.74 | 118.68 K | $2.55 B |
| 10/16/2025 | $14.50 | $13.64 (-5.93%) | $14.53 | $13.51 | 142.45 K | $2.72 B |
| 10/15/2025 | $14.81 | $14.36 (-3.04%) | $14.90 | $14.06 | 99.48 K | $2.86 B |
| 10/14/2025 | $13.97 | $14.50 (3.79%) | $14.75 | $13.77 | 228.78 K | $2.89 B |
| 10/13/2025 | $13.70 | $13.65 (-0.36%) | $14.09 | $13.52 | 70.30 K | $2.72 B |
| 10/10/2025 | $14.01 | $13.38 (-4.5%) | $14.08 | $13.25 | 73.71 K | $2.67 B |
| 10/09/2025 | $13.99 | $13.71 (-2%) | $14.32 | $13.62 | 134.13 K | $2.73 B |
| 10/08/2025 | $14.41 | $13.97 (-3.05%) | $14.93 | $13.61 | 160.58 K | $2.78 B |
| 10/07/2025 | $13.45 | $14.38 (6.91%) | $14.44 | $13.45 | 182.40 K | $179.88 M |
| 10/06/2025 | $13.40 | $13.36 (-0.3%) | $13.73 | $13.09 | 181.60 K | $167.12 M |
| 10/03/2025 | $13.35 | $13.48 (0.97%) | $13.60 | $13.03 | 138.20 K | $168.63 M |
| 10/02/2025 | $12.59 | $13.15 (4.45%) | $13.36 | $12.20 | 167.95 K | $164.50 M |
| 10/01/2025 | $12.61 | $12.61 (0%) | $12.85 | $12.29 | 182.42 K | $157.74 M |
| 09/30/2025 | $12.70 | $12.86 (1.26%) | $13.00 | $12.47 | 54.90 K | $160.87 M |
| 09/29/2025 | $13.50 | $12.64 (-6.37%) | $13.63 | $11.35 | 196.90 K | $158.12 M |
| 09/26/2025 | $13.66 | $13.22 (-3.22%) | $13.66 | $12.85 | 81.03 K | $165.37 M |
| 09/25/2025 | $12.86 | $13.12 (2.02%) | $13.60 | $12.55 | 235.80 K | $164.12 M |
| 09/24/2025 | $12.12 | $12.85 (6.02%) | $12.85 | $11.50 | 177.90 K | $160.74 M |
| 09/23/2025 | $12.00 | $12.22 (1.83%) | $12.40 | $11.27 | 137.96 K | $152.86 M |
| 09/22/2025 | $9.82 | $11.80 (20.16%) | $12.40 | $9.69 | 444.40 K | $147.61 M |
| 09/19/2025 | $9.23 | $9.21 (-0.22%) | $9.47 | $9.00 | 34.40 K | $115.21 M |
| 09/18/2025 | $9.35 | $9.23 (-1.28%) | $9.40 | $9.09 | 19.50 K | $115.46 M |
| 09/17/2025 | $9.34 | $9.34 (0%) | $9.63 | $9.15 | 19.01 K | $116.84 M |
| 09/16/2025 | $9.48 | $9.44 (-0.42%) | $9.74 | $9.03 | 45.81 K | $118.09 M |
| 09/15/2025 | $9.71 | $9.45 (-2.68%) | $9.75 | $9.27 | 32.10 K | $118.21 M |
| 09/12/2025 | $9.38 | $9.57 (2.03%) | $9.80 | $9.38 | 27.20 K | $119.71 M |
| 09/11/2025 | $9.04 | $9.33 (3.21%) | $9.45 | $9.03 | 30.00 K | $116.71 M |
| 09/10/2025 | $8.94 | $9.13 (2.13%) | $9.19 | $8.88 | 15.13 K | $114.21 M |
| 09/09/2025 | $9.31 | $8.98 (-3.54%) | $9.68 | $8.82 | 30.81 K | $112.33 M |
| 09/08/2025 | $9.20 | $9.38 (1.96%) | $9.57 | $9.20 | 66.85 K | $117.34 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.
