5 DAY PERFORMANCE
+3.54%
1 MONTH PERFORMANCE
-19.30%
3 MONTH PERFORMANCE
+18.49%
6 MONTH PERFORMANCE
+31.96%
YEAR-TO-DATE PERFORMANCE
+58.35%
1 YEAR PERFORMANCE
+59.86%
U.S. Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $6.42 | $6.74 (4.98%) | $6.90 | $6.42 | 197,951 | $72.43 M |
| 12/24/2024 | $6.40 | $6.37 (-0.47%) | $6.42 | $6.30 | 22,583 | $68.46 M |
| 12/23/2024 | $6.51 | $6.43 (-1.23%) | $6.54 | $6.37 | 63,712 | $69.10 M |
| 12/20/2024 | $6.38 | $6.50 (1.88%) | $6.72 | $6.29 | 101,438 | $69.85 M |
| 12/19/2024 | $6.50 | $6.38 (-1.85%) | $6.71 | $6.25 | 80,834 | $68.56 M |
| 12/18/2024 | $6.83 | $6.41 (-6.15%) | $6.90 | $6.35 | 241,114 | $68.89 M |
| 12/17/2024 | $6.75 | $6.70 (-0.74%) | $6.88 | $6.51 | 147,000 | $72.00 M |
| 12/16/2024 | $6.96 | $6.75 (-3.02%) | $6.96 | $6.64 | 139,176 | $72.54 M |
| 12/13/2024 | $7.33 | $6.97 (-4.91%) | $7.41 | $6.94 | 78,339 | $74.90 M |
| 12/12/2024 | $7.05 | $7.32 (3.83%) | $7.48 | $7.05 | 122,219 | $78.56 M |
| 12/11/2024 | $7.12 | $7.01 (-1.54%) | $7.27 | $6.95 | 196,274 | $75.23 M |
| 12/10/2024 | $7.38 | $7.14 (-3.25%) | $7.63 | $7.05 | 177,622 | $76.63 M |
| 12/09/2024 | $7.53 | $7.37 (-2.12%) | $7.56 | $7.25 | 124,400 | $79.10 M |
| 12/06/2024 | $7.64 | $7.33 (-4.06%) | $7.83 | $7.26 | 283,803 | $78.67 M |
| 12/05/2024 | $7.98 | $7.54 (-5.51%) | $8.07 | $7.51 | 308,500 | $80.92 M |
| 12/04/2024 | $8.02 | $8.00 (-0.25%) | $8.12 | $7.91 | 84,752 | $85.86 M |
| 12/03/2024 | $8.00 | $7.98 (-0.25%) | $8.10 | $7.84 | 124,053 | $85.64 M |
| 12/02/2024 | $7.74 | $7.94 (2.58%) | $8.22 | $7.71 | 219,621 | $85.21 M |
| 11/29/2024 | $7.70 | $7.70 (0%) | $7.76 | $7.25 | 357,800 | $82.64 M |
| 11/27/2024 | $8.40 | $8.22 (-2.14%) | $8.62 | $8.18 | 120,050 | $88.22 M |
| 11/26/2024 | $7.64 | $8.34 (9.16%) | $8.59 | $7.47 | 309,025 | $89.51 M |
| 11/25/2024 | $7.95 | $7.65 (-3.77%) | $7.95 | $7.36 | 257,200 | $82.10 M |
| 11/22/2024 | $8.00 | $8.01 (0.13%) | $8.14 | $7.80 | 183,519 | $85.97 M |
| 11/21/2024 | $7.85 | $7.88 (0.38%) | $8.15 | $7.79 | 190,900 | $84.57 M |
| 11/20/2024 | $8.30 | $7.83 (-5.66%) | $8.30 | $7.55 | 257,449 | $84.03 M |
| 11/19/2024 | $7.85 | $8.25 (5.1%) | $8.50 | $7.71 | 387,605 | $88.54 M |
| 11/18/2024 | $7.24 | $7.79 (7.6%) | $8.21 | $7.24 | 503,301 | $83.60 M |
| 11/15/2024 | $6.34 | $7.07 (11.51%) | $7.13 | $6.27 | 426,858 | $75.88 M |
| 11/14/2024 | $6.01 | $6.24 (3.83%) | $6.30 | $5.99 | 172,574 | $66.97 M |
| 11/13/2024 | $6.01 | $5.94 (-1.16%) | $6.17 | $5.86 | 104,240 | $63.75 M |
| 11/12/2024 | $5.76 | $5.94 (3.13%) | $5.94 | $5.72 | 120,112 | $63.75 M |
| 11/11/2024 | $6.08 | $5.77 (-5.1%) | $6.12 | $5.59 | 217,958 | $61.93 M |
| 11/08/2024 | $6.46 | $6.27 (-2.94%) | $6.47 | $6.10 | 144,521 | $67.29 M |
| 11/07/2024 | $6.23 | $6.42 (3.05%) | $6.50 | $6.19 | 111,934 | $68.90 M |
| 11/06/2024 | $6.07 | $6.11 (0.66%) | $6.11 | $5.85 | 172,873 | $65.57 M |
| 11/05/2024 | $6.35 | $6.27 (-1.26%) | $6.38 | $6.18 | 92,541 | $67.29 M |
| 11/04/2024 | $6.19 | $6.25 (0.97%) | $6.27 | $6.05 | 55,200 | $67.08 M |
| 11/01/2024 | $6.20 | $6.12 (-1.29%) | $6.27 | $6.04 | 83,100 | $65.68 M |
| 10/31/2024 | $6.29 | $6.15 (-2.23%) | $6.30 | $6.00 | 83,600 | $66.00 M |
| 10/30/2024 | $6.41 | $6.32 (-1.4%) | $6.42 | $6.29 | 62,025 | $67.83 M |
| 10/29/2024 | $6.15 | $6.39 (3.9%) | $6.45 | $6.15 | 83,047 | $68.58 M |
| 10/28/2024 | $6.00 | $6.08 (1.33%) | $6.16 | $6.00 | 71,308 | $65.25 M |
| 10/25/2024 | $6.08 | $6.01 (-1.15%) | $6.15 | $6.01 | 49,165 | $64.50 M |
| 10/24/2024 | $6.18 | $6.19 (0.16%) | $6.21 | $6.01 | 114,400 | $66.43 M |
| 10/23/2024 | $6.36 | $6.18 (-2.83%) | $6.36 | $5.97 | 119,833 | $66.33 M |
| 10/22/2024 | $6.40 | $6.41 (0.16%) | $6.46 | $6.30 | 82,700 | $68.79 M |
| 10/21/2024 | $6.55 | $6.40 (-2.29%) | $6.75 | $6.22 | 248,200 | $68.69 M |
| 10/18/2024 | $6.05 | $6.49 (7.27%) | $6.58 | $6.02 | 286,012 | $69.65 M |
| 10/17/2024 | $6.00 | $6.00 (0%) | $6.05 | $5.93 | 44,525 | $64.39 M |
| 10/16/2024 | $6.00 | $5.95 (-0.83%) | $6.05 | $5.90 | 48,900 | $63.86 M |
| 10/15/2024 | $5.91 | $5.91 (0%) | $5.94 | $5.76 | 49,300 | $63.43 M |
| 10/14/2024 | $5.91 | $5.90 (-0.17%) | $5.95 | $5.83 | 71,450 | $63.32 M |
| 10/11/2024 | $5.88 | $5.92 (0.68%) | $6.10 | $5.85 | 146,100 | $63.54 M |
| 10/10/2024 | $5.62 | $5.79 (3.02%) | $5.80 | $5.50 | 61,600 | $62.14 M |
| 10/09/2024 | $5.57 | $5.58 (0.18%) | $5.59 | $5.45 | 36,500 | $59.89 M |
| 10/08/2024 | $5.75 | $5.57 (-3.13%) | $5.75 | $5.44 | 65,353 | $59.78 M |
| 10/07/2024 | $5.75 | $5.69 (-1.04%) | $5.93 | $5.63 | 120,636 | $61.07 M |
| 10/04/2024 | $5.70 | $5.72 (0.35%) | $5.80 | $5.67 | 59,111 | $61.39 M |
| 10/03/2024 | $5.70 | $5.65 (-0.88%) | $5.72 | $5.58 | 39,237 | $60.64 M |
| 10/02/2024 | $5.65 | $5.74 (1.59%) | $5.78 | $5.65 | 34,913 | $61.60 M |
| 10/01/2024 | $5.87 | $5.71 (-2.73%) | $5.89 | $5.67 | 69,407 | $61.28 M |
| 09/30/2024 | $5.75 | $5.81 (1.04%) | $5.82 | $5.60 | 92,700 | $62.35 M |
| 09/27/2024 | $5.77 | $5.59 (-3.12%) | $5.79 | $5.54 | 55,400 | $59.99 M |
| 09/26/2024 | $5.64 | $5.68 (0.71%) | $5.80 | $5.54 | 97,642 | $60.96 M |