5 DAY PERFORMANCE
-5.60%
1 MONTH PERFORMANCE
-24.73%
3 MONTH PERFORMANCE
+48.94%
6 MONTH PERFORMANCE
+41.21%
YEAR-TO-DATE PERFORMANCE
+15.40%
1 YEAR PERFORMANCE
+11.79%
U.S. GoldMining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.61 | $8.32 (-3.37%) | $8.70 | $8.32 | 20,042 | $103.16 M |
| 12/19/2024 | $8.48 | $8.74 (3.07%) | $8.93 | $8.00 | 30,800 | $108.36 M |
| 12/18/2024 | $8.86 | $8.60 (-2.93%) | $9.07 | $8.53 | 22,400 | $106.63 M |
| 12/17/2024 | $9.21 | $8.93 (-3.04%) | $9.50 | $8.80 | 27,000 | $110.72 M |
| 12/16/2024 | $10.26 | $9.21 (-10.23%) | $10.43 | $9.00 | 35,201 | $114.19 M |
| 12/13/2024 | $11.05 | $10.49 (-5.07%) | $11.05 | $10.20 | 31,400 | $130.06 M |
| 12/12/2024 | $10.33 | $11.03 (6.78%) | $11.40 | $10.25 | 38,700 | $136.76 M |
| 12/11/2024 | $10.58 | $10.38 (-1.89%) | $10.79 | $10.18 | 30,557 | $128.70 M |
| 12/10/2024 | $10.90 | $10.50 (-3.67%) | $11.20 | $10.50 | 40,423 | $130.19 M |
| 12/09/2024 | $10.62 | $10.82 (1.88%) | $11.65 | $10.61 | 62,216 | $134.15 M |
| 12/06/2024 | $11.20 | $10.84 (-3.21%) | $11.20 | $10.65 | 39,289 | $134.40 M |
| 12/05/2024 | $11.30 | $11.38 (0.71%) | $11.93 | $11.02 | 62,626 | $141.10 M |
| 12/04/2024 | $12.99 | $11.45 (-11.86%) | $13.00 | $11.01 | 95,801 | $141.97 M |
| 12/03/2024 | $12.28 | $12.60 (2.61%) | $13.00 | $12.22 | 76,185 | $156.22 M |
| 12/02/2024 | $12.31 | $12.13 (-1.46%) | $12.51 | $11.78 | 44,100 | $150.40 M |
| 11/29/2024 | $12.76 | $12.12 (-5.02%) | $12.76 | $11.50 | 52,600 | $150.27 M |
| 11/27/2024 | $13.00 | $12.69 (-2.38%) | $13.20 | $12.13 | 41,500 | $157.34 M |
| 11/26/2024 | $12.09 | $12.87 (6.45%) | $13.16 | $11.99 | 96,700 | $159.57 M |
| 11/25/2024 | $11.89 | $11.98 (0.76%) | $12.83 | $11.35 | 187,018 | $148.54 M |
| 11/22/2024 | $10.25 | $11.20 (9.27%) | $11.20 | $10.11 | 54,420 | $138.87 M |
| 11/21/2024 | $10.48 | $10.12 (-3.44%) | $10.48 | $9.52 | 38,526 | $125.47 M |
| 11/20/2024 | $10.16 | $10.45 (2.85%) | $10.46 | $9.81 | 44,431 | $129.57 M |
| 11/19/2024 | $10.85 | $10.13 (-6.64%) | $11.05 | $9.75 | 77,058 | $125.60 M |
| 11/18/2024 | $9.00 | $10.38 (15.33%) | $12.31 | $8.66 | 338,492 | $128.70 M |
| 11/15/2024 | $8.32 | $8.25 (-0.84%) | $8.58 | $8.25 | 10,899 | $102.29 M |
| 11/14/2024 | $8.79 | $8.50 (-3.3%) | $8.79 | $7.66 | 40,510 | $105.39 M |
| 11/13/2024 | $9.37 | $8.68 (-7.36%) | $9.68 | $8.35 | 24,306 | $107.62 M |
| 11/12/2024 | $10.14 | $9.53 (-6.02%) | $10.14 | $8.74 | 70,193 | $118.16 M |
| 11/11/2024 | $9.74 | $10.14 (4.11%) | $10.49 | $9.59 | 53,049 | $125.72 M |
| 11/08/2024 | $9.94 | $9.87 (-0.7%) | $9.98 | $9.31 | 25,136 | $122.38 M |
| 11/07/2024 | $8.17 | $9.98 (22.15%) | $10.10 | $8.17 | 137,600 | $123.74 M |
| 11/06/2024 | $8.60 | $8.17 (-5%) | $8.66 | $8.01 | 37,400 | $101.30 M |
| 11/05/2024 | $8.95 | $8.74 (-2.35%) | $8.95 | $8.60 | 39,300 | $108.36 M |
| 11/04/2024 | $8.89 | $8.90 (0.11%) | $9.04 | $8.80 | 8,500 | $110.35 M |
| 11/01/2024 | $9.22 | $8.86 (-3.9%) | $9.22 | $8.50 | 87,046 | $109.85 M |
| 10/31/2024 | $9.09 | $9.14 (0.55%) | $9.15 | $8.14 | 44,436 | $113.32 M |
| 10/30/2024 | $9.25 | $9.03 (-2.38%) | $9.37 | $8.88 | 32,300 | $111.96 M |
| 10/29/2024 | $10.12 | $9.44 (-6.72%) | $10.12 | $9.23 | 35,127 | $117.04 M |
| 10/28/2024 | $10.36 | $10.05 (-2.99%) | $10.53 | $10.05 | 28,665 | $124.61 M |
| 10/25/2024 | $10.01 | $10.40 (3.9%) | $10.45 | $10.01 | 21,000 | $128.95 M |
| 10/24/2024 | $10.55 | $10.12 (-4.08%) | $11.00 | $9.75 | 62,225 | $125.47 M |
| 10/23/2024 | $10.43 | $10.22 (-2.01%) | $10.99 | $10.01 | 17,443 | $126.71 M |
| 10/22/2024 | $10.09 | $10.40 (3.07%) | $10.65 | $9.94 | 41,200 | $128.95 M |
| 10/21/2024 | $11.00 | $10.09 (-8.27%) | $11.00 | $9.84 | 29,700 | $125.10 M |
| 10/18/2024 | $9.86 | $10.50 (6.49%) | $10.56 | $9.80 | 46,400 | $130.19 M |
| 10/17/2024 | $9.99 | $9.96 (-0.3%) | $10.91 | $9.61 | 92,536 | $123.49 M |
| 10/16/2024 | $9.60 | $9.90 (3.13%) | $10.00 | $9.06 | 45,102 | $122.75 M |
| 10/15/2024 | $9.90 | $9.60 (-3.03%) | $10.34 | $9.51 | 65,352 | $119.03 M |
| 10/14/2024 | $10.30 | $10.04 (-2.52%) | $10.71 | $9.60 | 52,004 | $124.48 M |
| 10/11/2024 | $11.39 | $10.38 (-8.87%) | $11.84 | $9.90 | 154,122 | $128.70 M |
| 10/10/2024 | $12.45 | $11.50 (-7.63%) | $12.60 | $11.21 | 112,491 | $142.59 M |
| 10/09/2024 | $12.64 | $12.00 (-5.06%) | $12.80 | $11.08 | 138,636 | $148.78 M |
| 10/08/2024 | $14.19 | $12.46 (-12.19%) | $14.46 | $11.28 | 278,200 | $154.49 M |
| 10/07/2024 | $11.53 | $13.00 (12.75%) | $14.10 | $11.23 | 452,033 | $161.18 M |
| 10/04/2024 | $9.51 | $10.35 (8.83%) | $10.50 | $9.51 | 109,175 | $128.33 M |
| 10/03/2024 | $8.28 | $9.57 (15.58%) | $9.58 | $8.28 | 64,510 | $118.66 M |
| 10/02/2024 | $8.35 | $8.22 (-1.56%) | $8.69 | $7.46 | 68,889 | $101.92 M |
| 10/01/2024 | $8.59 | $8.40 (-2.21%) | $11.15 | $7.32 | 402,100 | $104.15 M |
| 09/30/2024 | $6.73 | $8.20 (21.84%) | $9.34 | $6.26 | 338,652 | $101.67 M |
| 09/27/2024 | $6.01 | $5.72 (-4.83%) | $6.01 | $5.72 | 10,505 | $70.92 M |
| 09/26/2024 | $5.70 | $5.80 (1.75%) | $5.85 | $5.70 | 7,213 | $71.91 M |
| 09/25/2024 | $5.80 | $5.70 (-1.72%) | $5.84 | $5.70 | 1,400 | $70.67 M |
| 09/24/2024 | $5.69 | $5.65 (-0.7%) | $5.77 | $5.65 | 2,500 | $70.05 M |
| 09/23/2024 | $5.65 | $5.69 (0.71%) | $5.85 | $5.65 | 6,300 | $70.55 M |