5 DAY PERFORMANCE
-5.38%
1 MONTH PERFORMANCE
+3.36%
3 MONTH PERFORMANCE
+16.04%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.82%
1 YEAR PERFORMANCE
-6.46%
U.S. Global Investors, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $2.50 | $2.46 (-1.6%) | $2.54 | $2.44 | 103.20 K | $32.04 M |
07/02/2025 | $2.49 | $2.49 (0%) | $2.53 | $2.47 | 135.70 K | $32.43 M |
07/01/2025 | $2.58 | $2.46 (-4.65%) | $2.68 | $2.42 | 192.01 K | $32.04 M |
06/30/2025 | $2.54 | $2.60 (2.36%) | $2.60 | $2.50 | 50.59 K | $33.86 M |
06/27/2025 | $2.48 | $2.54 (2.42%) | $2.58 | $2.42 | 67.10 K | $33.08 M |
06/26/2025 | $2.48 | $2.48 (0%) | $2.48 | $2.46 | 12.68 K | $32.30 M |
06/25/2025 | $2.41 | $2.45 (1.66%) | $2.48 | $2.37 | 40.20 K | $31.91 M |
06/24/2025 | $2.35 | $2.41 (2.55%) | $2.42 | $2.35 | 16.60 K | $31.39 M |
06/23/2025 | $2.41 | $2.39 (-0.83%) | $2.42 | $2.35 | 7.60 K | $31.13 M |
06/20/2025 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.40 | 26.40 K | $31.26 M |
06/18/2025 | $2.43 | $2.42 (-0.41%) | $2.45 | $2.30 | 46.20 K | $31.52 M |
06/17/2025 | $2.40 | $2.41 (0.42%) | $2.44 | $2.40 | 23.94 K | $31.39 M |
06/16/2025 | $2.39 | $2.41 (0.84%) | $2.45 | $2.39 | 29.60 K | $31.39 M |
06/13/2025 | $2.38 | $2.36 (-0.84%) | $2.42 | $2.36 | 35.13 K | $30.74 M |
06/12/2025 | $2.37 | $2.38 (0.42%) | $2.40 | $2.30 | 11.00 K | $31.00 M |
06/11/2025 | $2.43 | $2.37 (-2.47%) | $2.45 | $2.36 | 18.20 K | $30.87 M |
06/10/2025 | $2.42 | $2.43 (0.41%) | $2.46 | $2.41 | 34.82 K | $31.65 M |
06/09/2025 | $2.44 | $2.43 (-0.41%) | $2.44 | $2.38 | 32.90 K | $31.65 M |
06/06/2025 | $2.36 | $2.42 (2.54%) | $2.46 | $2.36 | 31.43 K | $31.52 M |
06/05/2025 | $2.37 | $2.38 (0.42%) | $2.40 | $2.27 | 24.50 K | $31.00 M |
06/04/2025 | $2.34 | $2.37 (1.28%) | $2.40 | $2.32 | 20.50 K | $30.87 M |
06/03/2025 | $2.28 | $2.33 (2.19%) | $2.40 | $2.28 | 46.30 K | $30.35 M |
06/02/2025 | $2.22 | $2.27 (2.25%) | $2.30 | $2.22 | 28.90 K | $29.56 M |
05/30/2025 | $2.21 | $2.20 (-0.45%) | $2.25 | $2.20 | 41.10 K | $28.65 M |
05/29/2025 | $2.23 | $2.23 (0%) | $2.23 | $2.20 | 50.71 K | $29.04 M |
05/28/2025 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.20 | 23.00 K | $28.65 M |
05/27/2025 | $2.19 | $2.19 (0%) | $2.23 | $2.19 | 36.57 K | $28.52 M |
05/23/2025 | $2.21 | $2.20 (-0.45%) | $2.25 | $2.18 | 27.00 K | $28.65 M |
05/22/2025 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.17 | 36.50 K | $28.65 M |
05/21/2025 | $2.21 | $2.17 (-1.81%) | $2.22 | $2.16 | 62.10 K | $28.26 M |
05/20/2025 | $2.22 | $2.22 (0%) | $2.23 | $2.21 | 15.51 K | $28.91 M |
05/19/2025 | $2.19 | $2.22 (1.37%) | $2.24 | $2.19 | 31.20 K | $28.91 M |
05/16/2025 | $2.18 | $2.21 (1.38%) | $2.22 | $2.18 | 59.40 K | $28.78 M |
05/15/2025 | $2.15 | $2.20 (2.33%) | $2.21 | $2.15 | 30.90 K | $28.65 M |
05/14/2025 | $2.14 | $2.14 (0%) | $2.18 | $2.13 | 56.30 K | $27.87 M |
05/13/2025 | $2.13 | $2.16 (1.41%) | $2.18 | $2.13 | 34.80 K | $28.13 M |
05/12/2025 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.14 | 31.94 K | $28.00 M |
05/09/2025 | $2.13 | $2.19 (2.82%) | $2.22 | $2.13 | 12.34 K | $28.52 M |
05/08/2025 | $2.12 | $2.18 (2.83%) | $2.18 | $2.12 | 15.06 K | $28.39 M |
05/07/2025 | $2.11 | $2.12 (0.47%) | $2.13 | $2.10 | 11.24 K | $28.62 M |
05/06/2025 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.10 | 11.36 K | $28.35 M |
05/05/2025 | $2.12 | $2.12 (0%) | $2.14 | $2.12 | 7.80 K | $28.62 M |
05/02/2025 | $2.09 | $2.12 (1.44%) | $2.18 | $2.09 | 31.72 K | $28.62 M |
05/01/2025 | $2.17 | $2.14 (-1.38%) | $2.17 | $2.13 | 12.42 K | $28.89 M |
04/30/2025 | $2.13 | $2.13 (0%) | $2.18 | $2.12 | 29.30 K | $28.75 M |
04/29/2025 | $2.16 | $2.16 (0%) | $2.17 | $2.14 | 10.64 K | $29.16 M |
04/28/2025 | $2.19 | $2.15 (-1.83%) | $2.20 | $2.10 | 34.00 K | $29.02 M |
04/25/2025 | $2.16 | $2.18 (0.93%) | $2.18 | $2.13 | 10.00 K | $29.43 M |
04/24/2025 | $2.15 | $2.14 (-0.47%) | $2.15 | $2.13 | 17.04 K | $28.89 M |
04/23/2025 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.10 | 21.73 K | $28.75 M |
04/22/2025 | $2.09 | $2.14 (2.39%) | $2.17 | $2.07 | 10.80 K | $28.89 M |
04/21/2025 | $2.16 | $2.14 (-0.93%) | $2.16 | $2.10 | 3.80 K | $28.89 M |
04/17/2025 | $2.11 | $2.13 (0.95%) | $2.16 | $2.11 | 24.35 K | $28.75 M |
04/16/2025 | $2.17 | $2.11 (-2.76%) | $2.20 | $2.11 | 23.51 K | $28.48 M |
04/15/2025 | $2.16 | $2.15 (-0.46%) | $2.22 | $2.15 | 18.34 K | $29.02 M |
04/14/2025 | $2.10 | $2.15 (2.38%) | $2.23 | $2.08 | 11.73 K | $29.02 M |
04/11/2025 | $2.17 | $2.11 (-2.76%) | $2.22 | $2.09 | 120.34 K | $28.48 M |
04/10/2025 | $2.10 | $2.09 (-0.48%) | $2.17 | $2.08 | 16.17 K | $28.21 M |
04/09/2025 | $2.08 | $2.09 (0.48%) | $2.11 | $2.05 | 14.40 K | $28.21 M |
04/08/2025 | $2.07 | $2.05 (-0.97%) | $2.15 | $2.05 | 23.20 K | $27.67 M |
04/07/2025 | $2.05 | $2.08 (1.46%) | $2.13 | $2.02 | 20.10 K | $28.08 M |