-
5 DAY PERFORMANCE
+2.29% -
1 MONTH PERFORMANCE
+4.87% -
3 MONTH PERFORMANCE
+11.52% -
6 MONTH PERFORMANCE
+47.84% -
YEAR-TO-DATE PERFORMANCE
+36.71% -
1 YEAR PERFORMANCE
+86.82%
U.S. Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.75 | $5.79 (0.7%) | $5.82 | $5.60 | 92,662 | $62.14 M |
| 09/27/2024 | $5.77 | $5.59 (-3.12%) | $5.79 | $5.54 | 55,383 | $59.99 M |
| 09/26/2024 | $5.64 | $5.68 (0.71%) | $5.80 | $5.54 | 97,642 | $60.96 M |
| 09/25/2024 | $5.90 | $5.70 (-3.39%) | $6.00 | $5.62 | 119,723 | $61.17 M |
| 09/24/2024 | $5.90 | $5.88 (-0.34%) | $5.98 | $5.82 | 93,100 | $63.11 M |
| 09/23/2024 | $6.06 | $5.88 (-2.97%) | $6.09 | $5.77 | 106,900 | $63.11 M |
| 09/20/2024 | $5.69 | $5.95 (4.57%) | $6.06 | $5.67 | 215,772 | $63.86 M |
| 09/19/2024 | $5.65 | $5.61 (-0.71%) | $5.68 | $5.53 | 55,820 | $60.21 M |
| 09/18/2024 | $5.77 | $5.41 (-6.24%) | $5.80 | $5.41 | 112,046 | $58.06 M |
| 09/17/2024 | $5.95 | $5.75 (-3.36%) | $5.96 | $5.70 | 53,805 | $61.71 M |
| 09/16/2024 | $5.86 | $5.89 (0.51%) | $5.95 | $5.65 | 93,300 | $63.21 M |
| 09/13/2024 | $5.90 | $5.84 (-1.02%) | $6.10 | $5.75 | 139,100 | $62.68 M |
| 09/12/2024 | $5.28 | $5.86 (10.98%) | $5.95 | $5.28 | 215,307 | $62.89 M |
| 09/11/2024 | $5.36 | $5.28 (-1.49%) | $5.36 | $5.11 | 50,200 | $49.27 M |
| 09/10/2024 | $5.09 | $5.25 (3.14%) | $5.30 | $5.04 | 39,900 | $48.99 M |
| 09/09/2024 | $5.16 | $5.14 (-0.39%) | $5.33 | $5.09 | 58,300 | $47.97 M |
| 09/06/2024 | $5.26 | $5.23 (-0.57%) | $5.35 | $5.06 | 43,500 | $48.81 M |
| 09/05/2024 | $5.40 | $5.25 (-2.78%) | $5.46 | $5.25 | 63,900 | $48.99 M |
| 09/04/2024 | $5.32 | $5.34 (0.38%) | $5.47 | $5.28 | 23,039 | $49.83 M |
| 09/03/2024 | $5.48 | $5.33 (-2.74%) | $5.58 | $5.18 | 70,800 | $49.74 M |
| 08/30/2024 | $5.52 | $5.54 (0.36%) | $5.61 | $5.31 | 45,045 | $51.70 M |
| 08/29/2024 | $5.40 | $5.52 (2.22%) | $5.58 | $5.36 | 29,700 | $51.51 M |
| 08/28/2024 | $5.50 | $5.41 (-1.64%) | $5.58 | $5.29 | 43,546 | $50.49 M |
| 08/27/2024 | $5.50 | $5.57 (1.27%) | $5.60 | $5.43 | 62,300 | $51.98 M |
| 08/26/2024 | $5.71 | $5.61 (-1.75%) | $5.77 | $5.57 | 53,720 | $52.35 M |
| 08/23/2024 | $5.50 | $5.64 (2.55%) | $5.75 | $5.46 | 64,600 | $52.63 M |
| 08/22/2024 | $5.47 | $5.51 (0.73%) | $5.54 | $5.44 | 28,249 | $51.42 M |
| 08/21/2024 | $5.50 | $5.53 (0.55%) | $5.58 | $5.37 | 29,637 | $51.61 M |
| 08/20/2024 | $5.63 | $5.44 (-3.37%) | $5.68 | $5.30 | 68,129 | $50.77 M |
| 08/19/2024 | $5.20 | $5.55 (6.73%) | $5.56 | $5.20 | 70,900 | $51.79 M |
| 08/16/2024 | $5.15 | $5.17 (0.39%) | $5.36 | $5.10 | 86,877 | $48.25 M |
| 08/15/2024 | $5.11 | $5.07 (-0.78%) | $5.15 | $4.86 | 55,522 | $47.31 M |
| 08/14/2024 | $5.20 | $5.12 (-1.54%) | $5.25 | $5.00 | 49,752 | $47.78 M |
| 08/13/2024 | $5.11 | $5.25 (2.74%) | $5.30 | $5.07 | 71,487 | $48.99 M |
| 08/12/2024 | $5.15 | $5.08 (-1.36%) | $5.22 | $4.98 | 89,972 | $47.41 M |
| 08/09/2024 | $5.21 | $5.16 (-0.96%) | $5.21 | $5.06 | 48,243 | $48.15 M |
| 08/08/2024 | $5.15 | $5.15 (0%) | $5.18 | $5.05 | 47,264 | $48.06 M |
| 08/07/2024 | $5.28 | $4.99 (-5.49%) | $5.35 | $4.93 | 92,720 | $46.57 M |
| 08/06/2024 | $5.01 | $5.22 (4.19%) | $5.33 | $5.01 | 57,200 | $48.71 M |
| 08/05/2024 | $4.95 | $5.08 (2.63%) | $5.17 | $4.71 | 102,400 | $47.41 M |
| 08/02/2024 | $5.57 | $5.35 (-3.95%) | $5.70 | $5.21 | 82,300 | $49.93 M |
| 08/01/2024 | $5.82 | $5.56 (-4.47%) | $5.89 | $5.32 | 80,800 | $51.89 M |
| 07/31/2024 | $5.63 | $5.84 (3.73%) | $5.95 | $5.63 | 57,606 | $54.50 M |
| 07/30/2024 | $5.73 | $5.54 (-3.32%) | $5.73 | $5.42 | 61,870 | $51.70 M |
| 07/29/2024 | $5.91 | $5.67 (-4.06%) | $5.91 | $5.64 | 42,500 | $52.91 M |
| 07/26/2024 | $5.61 | $5.84 (4.1%) | $5.97 | $5.51 | 60,602 | $54.50 M |
| 07/25/2024 | $5.80 | $5.55 (-4.31%) | $5.84 | $5.40 | 90,100 | $51.79 M |
| 07/24/2024 | $5.90 | $5.86 (-0.68%) | $6.13 | $5.82 | 65,606 | $54.69 M |
| 07/23/2024 | $5.97 | $5.90 (-1.17%) | $6.00 | $5.79 | 41,514 | $55.06 M |
| 07/22/2024 | $5.89 | $6.00 (1.87%) | $6.01 | $5.72 | 69,163 | $55.99 M |
| 07/19/2024 | $5.95 | $5.93 (-0.34%) | $5.97 | $5.80 | 61,057 | $55.34 M |
| 07/18/2024 | $6.38 | $6.02 (-5.64%) | $6.54 | $6.00 | 113,984 | $56.18 M |
| 07/17/2024 | $6.70 | $6.43 (-4.03%) | $6.70 | $6.35 | 141,456 | $60.01 M |
| 07/16/2024 | $6.37 | $6.73 (5.65%) | $6.74 | $6.21 | 158,317 | $62.81 M |
| 07/15/2024 | $6.47 | $6.28 (-2.94%) | $6.55 | $6.19 | 86,762 | $58.61 M |
| 07/12/2024 | $6.34 | $6.46 (1.89%) | $6.61 | $6.16 | 191,273 | $60.29 M |
| 07/11/2024 | $6.00 | $6.37 (6.17%) | $6.47 | $5.91 | 279,368 | $59.45 M |
| 07/10/2024 | $5.72 | $5.85 (2.27%) | $5.99 | $5.72 | 90,363 | $54.59 M |
| 07/09/2024 | $5.65 | $5.71 (1.06%) | $5.72 | $5.58 | 33,075 | $53.29 M |
| 07/08/2024 | $5.75 | $5.68 (-1.22%) | $5.88 | $5.54 | 109,041 | $53.01 M |
| 07/05/2024 | $5.70 | $5.80 (1.75%) | $5.84 | $5.60 | 116,147 | $54.13 M |
| 07/03/2024 | $5.45 | $5.50 (0.92%) | $5.77 | $5.40 | 100,061 | $51.33 M |
| 07/02/2024 | $5.17 | $5.26 (1.74%) | $5.31 | $5.16 | 30,566 | $49.09 M |
| 07/01/2024 | $5.21 | $5.21 (0%) | $5.24 | $5.07 | 30,247 | $48.62 M |