5 DAY PERFORMANCE
-6.26%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
+17.13%
6 MONTH PERFORMANCE
+43.19%
YEAR-TO-DATE PERFORMANCE
+24.04%
1 YEAR PERFORMANCE
-8.07%
U.S. GoldMining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $11.53 | $10.94 (-5.12%) | $11.53 | $10.83 | 52.51 K | $2.18 B |
| 02/13/2026 | $11.35 | $11.67 (2.82%) | $12.00 | $11.25 | 52.90 K | $2.33 B |
| 02/12/2026 | $11.70 | $11.22 (-4.1%) | $11.97 | $11.11 | 70.80 K | $2.24 B |
| 02/11/2026 | $11.82 | $11.96 (1.18%) | $11.99 | $11.17 | 55.50 K | $2.38 B |
| 02/10/2026 | $12.66 | $11.45 (-9.56%) | $12.66 | $11.41 | 62.72 K | $2.28 B |
| 02/09/2026 | $12.63 | $12.66 (0.24%) | $12.90 | $11.85 | 68.14 K | $2.52 B |
| 02/06/2026 | $11.55 | $12.53 (8.48%) | $12.57 | $11.31 | 125.00 K | $2.50 B |
| 02/05/2026 | $12.20 | $11.49 (-5.82%) | $12.84 | $11.30 | 157.92 K | $2.29 B |
| 02/04/2026 | $13.79 | $12.57 (-8.85%) | $13.90 | $12.35 | 117.80 K | $2.50 B |
| 02/03/2026 | $13.51 | $13.52 (0.07%) | $14.50 | $12.95 | 101.80 K | $2.69 B |
| 02/02/2026 | $13.31 | $12.83 (-3.61%) | $13.61 | $12.81 | 90.15 K | $2.56 B |
| 01/30/2026 | $14.07 | $13.44 (-4.48%) | $14.59 | $13.08 | 202.99 K | $2.68 B |
| 01/29/2026 | $15.23 | $14.79 (-2.89%) | $15.23 | $14.28 | 126.10 K | $2.95 B |
| 01/28/2026 | $15.20 | $14.83 (-2.43%) | $15.50 | $14.77 | 90.30 K | $2.96 B |
| 01/27/2026 | $15.54 | $14.75 (-5.08%) | $15.73 | $14.03 | 199.88 K | $2.94 B |
| 01/26/2026 | $17.26 | $15.63 (-9.44%) | $17.98 | $15.54 | 380.80 K | $3.11 B |
| 01/23/2026 | $14.01 | $15.83 (12.99%) | $16.00 | $13.13 | 238.20 K | $3.15 B |
| 01/22/2026 | $14.25 | $13.96 (-2.04%) | $14.25 | $13.25 | 244.88 K | $2.78 B |
| 01/21/2026 | $14.05 | $14.20 (1.07%) | $14.78 | $13.74 | 437.13 K | $2.83 B |
| 01/20/2026 | $11.62 | $12.97 (11.62%) | $13.10 | $11.60 | 141.10 K | $2.58 B |
| 01/16/2026 | $11.22 | $11.48 (2.32%) | $11.61 | $10.79 | 78.04 K | $2.29 B |
| 01/15/2026 | $11.38 | $11.22 (-1.41%) | $11.98 | $11.20 | 93.35 K | $2.24 B |
| 01/14/2026 | $10.85 | $11.35 (4.61%) | $11.58 | $10.59 | 79.01 K | $2.26 B |
| 01/13/2026 | $9.87 | $10.69 (8.31%) | $11.00 | $9.63 | 161.73 K | $2.13 B |
| 01/12/2026 | $9.58 | $9.73 (1.57%) | $9.89 | $9.32 | 59.46 K | $1.94 B |
| 01/09/2026 | $9.27 | $9.30 (0.32%) | $9.46 | $9.12 | 36.72 K | $1.85 B |
| 01/08/2026 | $9.35 | $9.30 (-0.53%) | $9.45 | $9.11 | 15.90 K | $1.85 B |
| 01/07/2026 | $9.44 | $9.35 (-0.95%) | $9.46 | $9.01 | 23.60 K | $1.86 B |
| 01/06/2026 | $9.29 | $9.57 (3.01%) | $9.65 | $9.17 | 47.13 K | $1.91 B |
| 01/05/2026 | $8.80 | $9.26 (5.23%) | $9.44 | $8.80 | 35.93 K | $1.85 B |
| 01/02/2026 | $8.82 | $8.78 (-0.45%) | $8.95 | $8.65 | 32.50 K | $1.75 B |
| 12/31/2025 | $8.96 | $8.82 (-1.56%) | $9.25 | $8.64 | 32.00 K | $1.76 B |
| 12/30/2025 | $9.16 | $9.00 (-1.75%) | $9.53 | $8.97 | 58.50 K | $1.79 B |
| 12/29/2025 | $9.74 | $9.03 (-7.29%) | $9.96 | $9.01 | 75.92 K | $1.80 B |
| 12/26/2025 | $9.71 | $10.02 (3.19%) | $10.03 | $9.50 | 52.51 K | $2.00 B |
| 12/24/2025 | $9.70 | $9.63 (-0.72%) | $9.93 | $9.53 | 22.10 K | $1.92 B |
| 12/23/2025 | $9.69 | $9.59 (-1.03%) | $9.99 | $9.52 | 47.99 K | $1.91 B |
| 12/22/2025 | $9.74 | $9.62 (-1.23%) | $10.06 | $9.50 | 54.67 K | $1.92 B |
| 12/19/2025 | $9.76 | $9.76 (0%) | $9.99 | $9.54 | 83.87 K | $1.94 B |
| 12/18/2025 | $9.74 | $9.76 (0.21%) | $10.24 | $9.50 | 29.13 K | $1.94 B |
| 12/17/2025 | $10.15 | $9.72 (-4.24%) | $10.50 | $9.65 | 87.42 K | $1.94 B |
| 12/16/2025 | $9.36 | $10.04 (7.26%) | $10.13 | $9.36 | 29.70 K | $2.00 B |
| 12/15/2025 | $9.82 | $9.40 (-4.28%) | $9.89 | $9.40 | 32.90 K | $1.87 B |
| 12/12/2025 | $9.98 | $9.90 (-0.8%) | $10.34 | $9.62 | 46.70 K | $1.97 B |
| 12/11/2025 | $10.00 | $10.31 (3.1%) | $10.40 | $9.91 | 27.30 K | $2.05 B |
| 12/10/2025 | $9.96 | $9.97 (0.1%) | $10.08 | $9.70 | 35.41 K | $1.99 B |
| 12/09/2025 | $9.84 | $9.93 (0.91%) | $10.09 | $9.60 | 41.44 K | $1.98 B |
| 12/08/2025 | $10.23 | $9.88 (-3.42%) | $10.23 | $9.82 | 34.71 K | $1.97 B |
| 12/05/2025 | $10.50 | $10.15 (-3.33%) | $10.62 | $10.06 | 48.94 K | $2.02 B |
| 12/04/2025 | $10.29 | $10.40 (1.07%) | $10.62 | $10.05 | 32.53 K | $2.07 B |
| 12/03/2025 | $9.96 | $10.29 (3.31%) | $10.45 | $9.85 | 34.80 K | $2.05 B |
| 12/02/2025 | $9.63 | $9.78 (1.56%) | $9.85 | $9.50 | 32.43 K | $1.95 B |
| 12/01/2025 | $9.88 | $9.68 (-2.02%) | $10.09 | $9.63 | 30.40 K | $1.93 B |
| 11/28/2025 | $9.75 | $9.87 (1.23%) | $10.07 | $9.64 | 34.60 K | $1.97 B |
| 11/26/2025 | $9.46 | $9.69 (2.43%) | $9.71 | $9.46 | 27.74 K | $1.93 B |
| 11/25/2025 | $9.26 | $9.39 (1.4%) | $9.51 | $9.19 | 32.00 K | $1.87 B |
| 11/24/2025 | $9.00 | $9.31 (3.44%) | $9.41 | $9.00 | 19.14 K | $1.86 B |
| 11/21/2025 | $9.03 | $9.00 (-0.33%) | $9.40 | $8.82 | 46.50 K | $1.79 B |
| 11/20/2025 | $9.52 | $9.04 (-5.04%) | $10.02 | $9.01 | 37.51 K | $1.80 B |
| 11/19/2025 | $9.48 | $9.35 (-1.37%) | $9.78 | $9.34 | 56.52 K | $1.86 B |
| 11/18/2025 | $9.20 | $9.34 (1.52%) | $9.51 | $9.13 | 38.92 K | $1.86 B |
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.
