5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
+28.23%
3 MONTH PERFORMANCE
+40.09%
6 MONTH PERFORMANCE
+29.27%
YEAR-TO-DATE PERFORMANCE
+31.95%
1 YEAR PERFORMANCE
+31.40%
U.S. Global Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.19 | $3.20 (0.16%) | $3.23 | $3.18 | 6.15 K | $41.51 M |
| 02/17/2026 | $3.23 | $3.20 (-0.93%) | $3.28 | $3.18 | 24.50 K | $41.51 M |
| 02/13/2026 | $3.19 | $3.26 (2.19%) | $3.33 | $3.19 | 25.84 K | $42.29 M |
| 02/12/2026 | $3.20 | $3.18 (-0.63%) | $3.29 | $3.18 | 56.61 K | $41.25 M |
| 02/11/2026 | $3.10 | $3.18 (2.58%) | $3.29 | $3.09 | 74.80 K | $41.25 M |
| 02/10/2026 | $3.01 | $3.09 (2.66%) | $3.19 | $3.01 | 43.10 K | $40.08 M |
| 02/09/2026 | $2.97 | $3.03 (2.02%) | $3.06 | $2.97 | 25.34 K | $39.30 M |
| 02/06/2026 | $3.01 | $3.00 (-0.33%) | $3.19 | $2.97 | 39.90 K | $38.91 M |
| 02/05/2026 | $3.10 | $3.06 (-1.29%) | $3.15 | $3.02 | 42.40 K | $39.69 M |
| 02/04/2026 | $3.17 | $3.10 (-2.21%) | $3.21 | $3.07 | 35.10 K | $40.21 M |
| 02/03/2026 | $3.21 | $3.13 (-2.49%) | $3.27 | $3.04 | 90.20 K | $40.60 M |
| 02/02/2026 | $3.33 | $3.14 (-5.71%) | $3.41 | $3.13 | 122.70 K | $40.73 M |
| 01/30/2026 | $3.53 | $3.32 (-5.95%) | $3.54 | $3.27 | 276.61 K | $43.07 M |
| 01/29/2026 | $3.65 | $3.60 (-1.37%) | $3.65 | $3.45 | 130.92 K | $46.70 M |
| 01/28/2026 | $3.37 | $3.54 (5.04%) | $3.58 | $3.31 | 361.62 K | $45.92 M |
| 01/27/2026 | $2.90 | $3.28 (13.1%) | $3.30 | $2.82 | 380.12 K | $42.55 M |
| 01/26/2026 | $2.64 | $2.91 (10.23%) | $2.96 | $2.59 | 397.70 K | $37.75 M |
| 01/23/2026 | $2.62 | $2.66 (1.53%) | $2.66 | $2.58 | 26.32 K | $34.50 M |
| 01/22/2026 | $2.59 | $2.63 (1.54%) | $2.66 | $2.59 | 26.10 K | $34.12 M |
| 01/21/2026 | $2.55 | $2.62 (2.75%) | $2.65 | $2.55 | 53.70 K | $33.99 M |
| 01/20/2026 | $2.48 | $2.54 (2.42%) | $2.63 | $2.47 | 76.33 K | $32.95 M |
| 01/16/2026 | $2.49 | $2.48 (-0.4%) | $2.55 | $2.47 | 311.30 K | $32.17 M |
| 01/15/2026 | $2.57 | $2.49 (-3.11%) | $2.61 | $2.48 | 68.20 K | $32.30 M |
| 01/14/2026 | $2.47 | $2.57 (4.05%) | $2.57 | $2.47 | 67.10 K | $33.34 M |
| 01/13/2026 | $2.48 | $2.46 (-0.81%) | $2.49 | $2.46 | 22.40 K | $31.91 M |
| 01/12/2026 | $2.44 | $2.46 (0.82%) | $2.53 | $2.44 | 40.05 K | $31.91 M |
| 01/09/2026 | $2.50 | $2.45 (-2%) | $2.50 | $2.43 | 41.60 K | $31.78 M |
| 01/08/2026 | $2.46 | $2.49 (1.22%) | $2.53 | $2.46 | 102.41 K | $32.30 M |
| 01/07/2026 | $2.47 | $2.45 (-0.81%) | $2.51 | $2.45 | 29.50 K | $31.78 M |
| 01/06/2026 | $2.49 | $2.48 (-0.4%) | $2.55 | $2.48 | 51.29 K | $32.17 M |
| 01/05/2026 | $2.44 | $2.48 (1.64%) | $2.50 | $2.44 | 15.25 K | $32.17 M |
| 01/02/2026 | $2.44 | $2.46 (0.82%) | $2.49 | $2.42 | 31.20 K | $31.91 M |
| 12/31/2025 | $2.39 | $2.41 (0.84%) | $2.44 | $2.39 | 33.50 K | $31.26 M |
| 12/30/2025 | $2.41 | $2.41 (0%) | $2.46 | $2.41 | 24.44 K | $31.26 M |
| 12/29/2025 | $2.52 | $2.41 (-4.37%) | $2.53 | $2.38 | 81.66 K | $31.26 M |
| 12/26/2025 | $2.43 | $2.47 (1.65%) | $2.49 | $2.43 | 19.50 K | $32.96 M |
| 12/24/2025 | $2.40 | $2.42 (0.83%) | $2.44 | $2.40 | 17.24 K | $32.29 M |
| 12/23/2025 | $2.42 | $2.40 (-0.83%) | $2.44 | $2.39 | 61.10 K | $32.02 M |
| 12/22/2025 | $2.40 | $2.42 (0.83%) | $2.43 | $2.36 | 34.72 K | $32.29 M |
| 12/19/2025 | $2.40 | $2.38 (-0.83%) | $2.42 | $2.37 | 60.93 K | $31.76 M |
| 12/18/2025 | $2.41 | $2.42 (0.41%) | $2.45 | $2.36 | 25.00 K | $32.29 M |
| 12/17/2025 | $2.36 | $2.40 (1.69%) | $2.41 | $2.33 | 16.52 K | $32.02 M |
| 12/16/2025 | $2.45 | $2.35 (-4.08%) | $2.45 | $2.35 | 22.90 K | $31.36 M |
| 12/15/2025 | $2.42 | $2.43 (0.41%) | $2.45 | $2.41 | 26.60 K | $32.42 M |
| 12/12/2025 | $2.47 | $2.43 (-1.62%) | $2.49 | $2.42 | 38.10 K | $32.42 M |
| 12/11/2025 | $2.47 | $2.47 (0%) | $2.50 | $2.45 | 41.20 K | $32.96 M |
| 12/10/2025 | $2.44 | $2.45 (0.41%) | $2.49 | $2.41 | 27.40 K | $32.69 M |
| 12/09/2025 | $2.40 | $2.41 (0.42%) | $2.44 | $2.37 | 30.00 K | $32.16 M |
| 12/08/2025 | $2.42 | $2.39 (-1.24%) | $2.44 | $2.36 | 32.00 K | $31.89 M |
| 12/05/2025 | $2.46 | $2.43 (-1.22%) | $2.48 | $2.41 | 28.40 K | $32.42 M |
| 12/04/2025 | $2.43 | $2.49 (2.47%) | $2.50 | $2.43 | 21.20 K | $33.23 M |
| 12/03/2025 | $2.46 | $2.48 (0.81%) | $2.49 | $2.42 | 21.80 K | $33.09 M |
| 12/02/2025 | $2.42 | $2.45 (1.24%) | $2.50 | $2.42 | 27.02 K | $32.69 M |
| 12/01/2025 | $2.46 | $2.49 (1.22%) | $2.49 | $2.44 | 26.52 K | $33.23 M |
| 11/28/2025 | $2.49 | $2.44 (-2.01%) | $2.55 | $2.43 | 43.20 K | $32.56 M |
| 11/26/2025 | $2.52 | $2.49 (-1.19%) | $2.52 | $2.42 | 51.20 K | $33.23 M |
| 11/25/2025 | $2.34 | $2.50 (6.84%) | $2.50 | $2.33 | 195.90 K | $33.36 M |
| 11/24/2025 | $2.33 | $2.32 (-0.43%) | $2.38 | $2.29 | 59.51 K | $30.96 M |
| 11/21/2025 | $2.25 | $2.29 (1.78%) | $2.32 | $2.24 | 46.90 K | $30.56 M |
| 11/20/2025 | $2.26 | $2.29 (1.33%) | $2.33 | $2.26 | 9.40 K | $30.56 M |
| 11/19/2025 | $2.26 | $2.26 (0%) | $2.32 | $2.25 | 110.30 K | $30.16 M |
| 11/18/2025 | $2.32 | $2.27 (-2.16%) | $2.36 | $2.23 | 52.90 K | $30.29 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.
