-
5 DAY PERFORMANCE
-0.39% -
1 MONTH PERFORMANCE
+0.39% -
3 MONTH PERFORMANCE
-1.15% -
6 MONTH PERFORMANCE
-7.55% -
YEAR-TO-DATE PERFORMANCE
-8.87% -
1 YEAR PERFORMANCE
-9.82%
U.S. Global Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.56 | $2.58 (0.78%) | $2.59 | $2.56 | 14,368 | $36.45 M |
| 09/27/2024 | $2.57 | $2.57 (0%) | $2.60 | $2.55 | 77,400 | $36.31 M |
| 09/26/2024 | $2.57 | $2.58 (0.39%) | $2.59 | $2.56 | 22,057 | $36.45 M |
| 09/25/2024 | $2.58 | $2.56 (-0.78%) | $2.59 | $2.56 | 27,700 | $36.17 M |
| 09/24/2024 | $2.56 | $2.56 (0%) | $2.59 | $2.56 | 39,000 | $36.17 M |
| 09/23/2024 | $2.58 | $2.57 (-0.39%) | $2.58 | $2.54 | 30,050 | $36.31 M |
| 09/20/2024 | $2.55 | $2.58 (1.18%) | $2.58 | $2.53 | 50,900 | $36.32 M |
| 09/19/2024 | $2.58 | $2.53 (-1.94%) | $2.58 | $2.52 | 23,500 | $35.61 M |
| 09/18/2024 | $2.58 | $2.54 (-1.55%) | $2.59 | $2.54 | 23,804 | $35.76 M |
| 09/17/2024 | $2.60 | $2.57 (-1.15%) | $2.61 | $2.57 | 62,400 | $36.18 M |
| 09/16/2024 | $2.57 | $2.58 (0.39%) | $2.60 | $2.57 | 44,309 | $36.32 M |
| 09/13/2024 | $2.54 | $2.58 (1.57%) | $2.58 | $2.54 | 19,578 | $36.32 M |
| 09/12/2024 | $2.56 | $2.55 (-0.39%) | $2.57 | $2.53 | 34,555 | $35.90 M |
| 09/11/2024 | $2.58 | $2.53 (-1.94%) | $2.58 | $2.53 | 23,537 | $35.61 M |
| 09/10/2024 | $2.60 | $2.56 (-1.54%) | $2.61 | $2.55 | 18,944 | $36.04 M |
| 09/09/2024 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.55 | 6,625 | $35.90 M |
| 09/06/2024 | $2.59 | $2.58 (-0.39%) | $2.60 | $2.56 | 22,412 | $36.32 M |
| 09/05/2024 | $2.55 | $2.57 (0.78%) | $2.59 | $2.55 | 6,009 | $36.18 M |
| 09/04/2024 | $2.53 | $2.57 (1.58%) | $2.58 | $2.53 | 13,539 | $36.18 M |
| 09/03/2024 | $2.56 | $2.54 (-0.78%) | $2.57 | $2.54 | 29,098 | $35.76 M |
| 08/30/2024 | $2.59 | $2.56 (-1.16%) | $2.65 | $2.56 | 48,500 | $36.04 M |
| 08/29/2024 | $2.54 | $2.60 (2.36%) | $2.65 | $2.53 | 44,300 | $36.60 M |
| 08/28/2024 | $2.57 | $2.57 (0%) | $2.61 | $2.57 | 7,600 | $36.18 M |
| 08/27/2024 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.56 | 6,401 | $36.04 M |
| 08/26/2024 | $2.58 | $2.55 (-1.16%) | $2.59 | $2.55 | 8,600 | $35.90 M |
| 08/23/2024 | $2.56 | $2.54 (-0.78%) | $2.56 | $2.54 | 4,000 | $35.76 M |
| 08/22/2024 | $2.57 | $2.54 (-1.17%) | $2.58 | $2.54 | 4,800 | $35.76 M |
| 08/21/2024 | $2.59 | $2.56 (-1.16%) | $2.59 | $2.56 | 8,800 | $36.04 M |
| 08/20/2024 | $2.61 | $2.57 (-1.53%) | $2.64 | $2.57 | 32,099 | $36.18 M |
| 08/19/2024 | $2.59 | $2.61 (0.77%) | $2.64 | $2.58 | 19,714 | $36.74 M |
| 08/16/2024 | $2.60 | $2.59 (-0.38%) | $2.61 | $2.58 | 12,400 | $36.46 M |
| 08/15/2024 | $2.60 | $2.58 (-0.77%) | $2.60 | $2.57 | 26,041 | $36.32 M |
| 08/14/2024 | $2.59 | $2.59 (0%) | $2.60 | $2.59 | 5,622 | $36.46 M |
| 08/13/2024 | $2.62 | $2.58 (-1.53%) | $2.62 | $2.56 | 11,514 | $36.32 M |
| 08/12/2024 | $2.62 | $2.55 (-2.67%) | $2.63 | $2.55 | 39,000 | $35.90 M |
| 08/09/2024 | $2.55 | $2.62 (2.75%) | $2.62 | $2.55 | 20,822 | $36.88 M |
| 08/08/2024 | $2.55 | $2.57 (0.78%) | $2.57 | $2.55 | 5,700 | $36.18 M |
| 08/07/2024 | $2.55 | $2.55 (0%) | $2.56 | $2.54 | 8,300 | $35.90 M |
| 08/06/2024 | $2.53 | $2.53 (0%) | $2.54 | $2.49 | 8,600 | $35.61 M |
| 08/05/2024 | $2.53 | $2.49 (-1.58%) | $2.54 | $2.47 | 51,400 | $35.05 M |
| 08/02/2024 | $2.62 | $2.53 (-3.44%) | $2.62 | $2.53 | 45,307 | $35.61 M |
| 08/01/2024 | $2.68 | $2.63 (-1.87%) | $2.69 | $2.62 | 36,200 | $37.02 M |
| 07/31/2024 | $2.68 | $2.65 (-1.12%) | $2.68 | $2.65 | 11,834 | $37.30 M |
| 07/30/2024 | $2.68 | $2.66 (-0.75%) | $2.69 | $2.66 | 24,119 | $37.44 M |
| 07/29/2024 | $2.65 | $2.66 (0.38%) | $2.69 | $2.65 | 10,540 | $37.44 M |
| 07/26/2024 | $2.66 | $2.65 (-0.38%) | $2.67 | $2.64 | 22,620 | $37.30 M |
| 07/25/2024 | $2.68 | $2.64 (-1.49%) | $2.69 | $2.63 | 23,843 | $37.16 M |
| 07/24/2024 | $2.69 | $2.68 (-0.37%) | $2.73 | $2.67 | 42,313 | $37.73 M |
| 07/23/2024 | $2.71 | $2.69 (-0.74%) | $2.71 | $2.67 | 78,900 | $37.87 M |
| 07/22/2024 | $2.69 | $2.69 (0%) | $2.72 | $2.67 | 18,209 | $37.87 M |
| 07/19/2024 | $2.58 | $2.69 (4.26%) | $2.73 | $2.58 | 95,124 | $37.87 M |
| 07/18/2024 | $2.59 | $2.55 (-1.54%) | $2.63 | $2.55 | 191,524 | $35.90 M |
| 07/17/2024 | $2.69 | $2.59 (-3.72%) | $2.69 | $2.59 | 54,670 | $36.46 M |
| 07/16/2024 | $2.66 | $2.66 (0%) | $2.69 | $2.66 | 29,758 | $37.44 M |
| 07/15/2024 | $2.66 | $2.68 (0.75%) | $2.70 | $2.66 | 10,379 | $37.73 M |
| 07/12/2024 | $2.64 | $2.67 (1.14%) | $2.72 | $2.63 | 22,765 | $37.59 M |
| 07/11/2024 | $2.62 | $2.61 (-0.38%) | $2.65 | $2.58 | 101,932 | $36.74 M |
| 07/10/2024 | $2.59 | $2.61 (0.77%) | $2.63 | $2.59 | 20,249 | $36.74 M |
| 07/09/2024 | $2.61 | $2.60 (-0.38%) | $2.63 | $2.60 | 10,632 | $36.60 M |
| 07/08/2024 | $2.62 | $2.64 (0.76%) | $2.65 | $2.62 | 21,672 | $37.16 M |
| 07/05/2024 | $2.60 | $2.63 (1.15%) | $2.63 | $2.58 | 20,597 | $37.02 M |
| 07/03/2024 | $2.60 | $2.59 (-0.38%) | $2.61 | $2.58 | 2,427 | $36.46 M |
| 07/02/2024 | $2.57 | $2.58 (0.39%) | $2.61 | $2.57 | 19,060 | $36.32 M |
| 07/01/2024 | $2.58 | $2.60 (0.78%) | $2.62 | $2.55 | 35,506 | $36.60 M |