5 DAY PERFORMANCE
+156.32%
1 MONTH PERFORMANCE
+103.65%
3 MONTH PERFORMANCE
+57.97%
6 MONTH PERFORMANCE
-1.11%
YEAR-TO-DATE PERFORMANCE
+51.70%
1 YEAR PERFORMANCE
+31.31%
U.S. GoldMining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.80 | $4.98 (3.75%) | $5.18 | $4.69 | 157.87 K | $1.07 B |
| 11/04/2026 | $5.15 | $5.02 (-2.52%) | $5.47 | $4.89 | 195.76 K | $1.08 B |
| 11/03/2026 | $5.68 | $4.95 (-12.85%) | $5.76 | $4.92 | 161.10 K | $1.06 B |
| 11/02/2026 | $5.30 | $5.71 (7.74%) | $6.09 | $5.30 | 157.72 K | $1.23 B |
| 10/30/2026 | $5.52 | $5.22 (-5.43%) | $5.55 | $5.07 | 103.10 K | $1.12 B |
| 10/29/2026 | $5.33 | $5.60 (5.07%) | $5.68 | $5.33 | 163.50 K | $1.20 B |
| 10/28/2026 | $5.07 | $5.40 (6.51%) | $5.45 | $4.97 | 126.96 K | $1.16 B |
| 10/27/2026 | $4.64 | $5.07 (9.27%) | $5.09 | $4.56 | 179.08 K | $1.09 B |
| 10/26/2026 | $4.59 | $4.63 (0.87%) | $4.71 | $4.50 | 170.24 K | $994.98 M |
| 10/23/2026 | $4.68 | $4.55 (-2.78%) | $4.69 | $4.35 | 315.76 K | $977.79 M |
| 10/22/2026 | $4.76 | $4.67 (-1.89%) | $4.78 | $4.41 | 234.99 K | $1.00 B |
| 10/21/2026 | $5.55 | $4.88 (-12.07%) | $5.55 | $4.87 | 184.96 K | $1.05 B |
| 10/20/2026 | $5.49 | $5.55 (1.09%) | $5.81 | $5.35 | 203.46 K | $1.19 B |
| 10/19/2026 | $5.52 | $5.55 (0.54%) | $5.63 | $5.30 | 151.20 K | $1.19 B |
| 10/16/2026 | $5.70 | $5.54 (-2.81%) | $6.03 | $5.47 | 116.90 K | $1.19 B |
| 10/15/2026 | $5.64 | $5.72 (1.42%) | $5.93 | $5.46 | 127.40 K | $1.23 B |
| 10/14/2026 | $5.96 | $5.66 (-5.03%) | $5.96 | $5.63 | 100.02 K | $1.22 B |
| 10/13/2026 | $6.08 | $6.07 (-0.16%) | $6.10 | $5.83 | 115.95 K | $1.30 B |
| 10/12/2026 | $6.20 | $6.10 (-1.61%) | $6.20 | $5.98 | 117.50 K | $1.31 B |
| 10/09/2026 | $6.12 | $6.23 (1.8%) | $6.40 | $6.08 | 82.70 K | $83.57 M |
| 10/08/2026 | $6.19 | $6.03 (-2.58%) | $6.29 | $6.03 | 82.30 K | $80.89 M |
| 10/07/2026 | $6.52 | $6.25 (-4.14%) | $6.52 | $6.22 | 93.97 K | $83.84 M |
| 10/06/2026 | $6.59 | $6.57 (-0.3%) | $6.75 | $6.43 | 68.40 K | $88.13 M |
| 10/05/2026 | $6.52 | $6.58 (0.92%) | $6.74 | $6.32 | 85.31 K | $88.27 M |
| 10/02/2026 | $6.77 | $6.52 (-3.69%) | $7.10 | $6.50 | 93.45 K | $87.46 M |
| 10/01/2026 | $6.66 | $6.70 (0.6%) | $6.91 | $6.59 | 85.10 K | $89.88 M |
| 09/30/2026 | $6.75 | $6.66 (-1.33%) | $7.01 | $6.60 | 65.26 K | $89.34 M |
| 09/29/2026 | $7.01 | $6.74 (-3.85%) | $7.10 | $6.71 | 77.03 K | $90.41 M |
| 09/28/2026 | $6.97 | $6.92 (-0.72%) | $7.22 | $6.85 | 112.23 K | $92.83 M |
| 09/25/2026 | $7.20 | $7.19 (-0.14%) | $7.32 | $7.00 | 53.83 K | $96.45 M |
| 09/24/2026 | $7.07 | $7.23 (2.26%) | $7.35 | $6.81 | 154.01 K | $96.99 M |
| 09/23/2026 | $7.04 | $7.08 (0.57%) | $7.15 | $6.55 | 117.91 K | $94.97 M |
| 09/22/2026 | $7.17 | $7.20 (0.42%) | $7.41 | $6.90 | 166.48 K | $96.58 M |
| 09/21/2026 | $7.64 | $7.12 (-6.81%) | $7.74 | $7.09 | 160.94 K | $95.51 M |
| 09/18/2026 | $7.78 | $7.60 (-2.31%) | $7.93 | $7.51 | 174.24 K | $101.95 M |
| 09/17/2026 | $7.78 | $7.66 (-1.54%) | $7.99 | $7.64 | 71.78 K | $102.75 M |
| 09/16/2026 | $8.00 | $7.69 (-3.87%) | $8.00 | $7.61 | 72.40 K | $103.16 M |
| 09/15/2026 | $8.05 | $7.87 (-2.24%) | $8.05 | $7.85 | 71.90 K | $105.57 M |
| 09/14/2026 | $8.10 | $8.07 (-0.37%) | $8.19 | $7.93 | 84.02 K | $108.25 M |
| 09/11/2026 | $8.35 | $8.16 (-2.28%) | $8.39 | $8.15 | 46.40 K | $109.46 M |
| 09/10/2026 | $8.30 | $8.26 (-0.48%) | $8.32 | $8.11 | 48.59 K | $110.80 M |
| 09/09/2026 | $8.62 | $8.46 (-1.86%) | $8.69 | $8.45 | 71.10 K | $113.48 M |
| 09/08/2026 | $8.45 | $8.54 (1.07%) | $8.83 | $8.29 | 93.17 K | $114.56 M |
| 09/04/2026 | $8.25 | $8.45 (2.42%) | $8.48 | $8.15 | 61.80 K | $113.35 M |
| 09/03/2026 | $8.71 | $8.50 (-2.41%) | $9.15 | $8.38 | 79.60 K | $114.02 M |
| 09/02/2026 | $8.58 | $8.56 (-0.23%) | $8.94 | $8.55 | 51.10 K | $114.83 M |
| 09/01/2026 | $8.76 | $8.45 (-3.54%) | $8.90 | $8.45 | 61.17 K | $113.35 M |
| 08/31/2026 | $9.20 | $8.95 (-2.72%) | $9.27 | $8.91 | 62.81 K | $120.06 M |
| 08/28/2026 | $9.81 | $9.20 (-6.22%) | $9.89 | $9.12 | 74.80 K | $123.41 M |
| 08/27/2026 | $9.54 | $9.70 (1.68%) | $9.80 | $9.39 | 78.70 K | $130.12 M |
| 08/26/2026 | $9.64 | $9.48 (-1.66%) | $9.87 | $9.37 | 68.75 K | $127.17 M |
| 08/25/2026 | $9.90 | $9.70 (-2.02%) | $9.97 | $9.40 | 133.43 K | $130.12 M |
| 08/24/2026 | $9.94 | $9.97 (0.3%) | $10.25 | $9.60 | 203.63 K | $133.74 M |
| 08/21/2026 | $9.26 | $9.63 (4%) | $9.90 | $9.21 | 175.90 K | $129.18 M |
| 08/20/2026 | $9.08 | $9.20 (1.32%) | $9.57 | $9.00 | 74.59 K | $123.41 M |
| 08/19/2026 | $8.95 | $9.20 (2.79%) | $9.59 | $8.81 | 166.07 K | $123.41 M |
| 08/18/2026 | $8.90 | $8.72 (-2.02%) | $8.95 | $8.57 | 54.50 K | $116.97 M |
| 08/17/2026 | $8.85 | $8.95 (1.13%) | $9.10 | $8.71 | 74.01 K | $120.06 M |
| 08/14/2026 | $8.55 | $8.83 (3.27%) | $8.89 | $8.55 | 51.24 K | $118.45 M |
| 08/13/2026 | $8.76 | $8.54 (-2.51%) | $9.04 | $8.53 | 37.23 K | $114.56 M |
| 08/12/2026 | $8.98 | $8.81 (-1.89%) | $9.17 | $8.71 | 71.07 K | $118.18 M |
| 08/11/2026 | $8.64 | $8.83 (2.2%) | $8.89 | $8.60 | 40.23 K | $118.45 M |
| 08/10/2026 | $8.86 | $8.63 (-2.6%) | $8.93 | $8.51 | 86.30 K | $115.77 M |
| 08/07/2026 | $8.70 | $8.64 (-0.69%) | $8.88 | $8.48 | 75.53 K | $115.90 M |
| 08/06/2026 | $8.09 | $8.47 (4.7%) | $8.88 | $7.76 | 270.37 K | $113.62 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.
