-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
+8.54% -
3 MONTH PERFORMANCE
-9.78% -
6 MONTH PERFORMANCE
+4.76% -
YEAR-TO-DATE PERFORMANCE
-21.70% -
1 YEAR PERFORMANCE
-28.41%
U.S. GoldMining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.01 | $5.72 (-4.83%) | $6.01 | $5.72 | 10,334 | $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 |
| 09/20/2024 | $5.85 | $5.66 (-3.25%) | $5.85 | $5.65 | 16,900 | $70.18 M |
| 09/19/2024 | $5.92 | $5.90 (-0.34%) | $6.04 | $5.90 | 1,344 | $73.15 M |
| 09/18/2024 | $5.91 | $5.82 (-1.52%) | $6.08 | $5.80 | 6,939 | $72.16 M |
| 09/17/2024 | $5.65 | $5.76 (1.95%) | $5.93 | $5.65 | 17,400 | $71.42 M |
| 09/16/2024 | $5.70 | $5.65 (-0.88%) | $5.77 | $5.65 | 11,544 | $70.05 M |
| 09/13/2024 | $5.68 | $5.65 (-0.53%) | $5.70 | $5.25 | 16,025 | $70.05 M |
| 09/12/2024 | $5.41 | $5.39 (-0.37%) | $5.50 | $5.29 | 14,300 | $66.83 M |
| 09/11/2024 | $5.30 | $5.45 (2.83%) | $5.45 | $5.25 | 13,143 | $67.57 M |
| 09/10/2024 | $5.32 | $5.25 (-1.32%) | $5.64 | $5.25 | 15,425 | $65.09 M |
| 09/09/2024 | $5.34 | $5.21 (-2.43%) | $5.34 | $5.18 | 1,600 | $64.60 M |
| 09/06/2024 | $5.00 | $5.17 (3.4%) | $5.35 | $5.00 | 15,312 | $64.10 M |
| 09/05/2024 | $5.22 | $5.08 (-2.68%) | $5.24 | $5.01 | 10,448 | $62.99 M |
| 09/04/2024 | $5.42 | $5.09 (-6.09%) | $5.42 | $5.00 | 10,700 | $63.11 M |
| 09/03/2024 | $5.44 | $5.10 (-6.25%) | $5.44 | $5.00 | 3,000 | $63.23 M |
| 08/30/2024 | $5.70 | $5.29 (-7.19%) | $5.70 | $5.12 | 1,800 | $65.59 M |
| 08/29/2024 | $5.26 | $5.27 (0.19%) | $5.27 | $5.26 | 1,033 | $65.34 M |
| 08/28/2024 | $5.10 | $5.11 (0.2%) | $5.17 | $5.10 | 7,515 | $63.36 M |
| 08/27/2024 | $5.24 | $5.15 (-1.72%) | $5.27 | $5.15 | 1,621 | $63.85 M |
| 08/26/2024 | $5.18 | $5.32 (2.7%) | $5.32 | $5.15 | 900 | $65.96 M |
| 08/23/2024 | $5.20 | $5.20 (0%) | $5.23 | $5.15 | 9,100 | $64.47 M |
| 08/22/2024 | $5.31 | $5.16 (-2.82%) | $5.35 | $5.15 | 9,700 | $63.98 M |
| 08/21/2024 | $5.15 | $5.15 (0%) | $5.18 | $5.15 | 3,702 | $63.85 M |
| 08/20/2024 | $5.15 | $5.20 (0.97%) | $5.20 | $5.15 | 4,003 | $64.47 M |
| 08/19/2024 | $5.16 | $5.17 (0.19%) | $5.30 | $5.15 | 10,910 | $64.10 M |
| 08/16/2024 | $5.15 | $5.23 (1.55%) | $5.29 | $5.15 | 7,631 | $64.85 M |
| 08/15/2024 | $5.20 | $5.19 (-0.19%) | $5.20 | $5.19 | 700 | $64.35 M |
| 08/14/2024 | $5.09 | $5.25 (3.14%) | $5.35 | $5.09 | 12,808 | $65.09 M |
| 08/13/2024 | $5.10 | $5.08 (-0.39%) | $5.11 | $5.08 | 9,413 | $62.99 M |
| 08/12/2024 | $5.13 | $5.14 (0.19%) | $5.14 | $5.08 | 1,300 | $63.73 M |
| 08/09/2024 | $5.23 | $5.02 (-4.02%) | $5.23 | $5.02 | 4,600 | $62.24 M |
| 08/08/2024 | $5.30 | $5.18 (-2.26%) | $5.74 | $5.18 | 12,846 | $64.23 M |
| 08/07/2024 | $5.70 | $5.36 (-5.96%) | $5.83 | $5.36 | 9,600 | $66.46 M |
| 08/06/2024 | $5.70 | $5.77 (1.23%) | $5.83 | $5.66 | 5,749 | $71.54 M |
| 08/05/2024 | $5.64 | $5.61 (-0.53%) | $5.81 | $5.31 | 13,843 | $69.56 M |
| 08/02/2024 | $6.11 | $6.00 (-1.8%) | $6.41 | $6.00 | 7,347 | $74.39 M |
| 08/01/2024 | $6.26 | $6.10 (-2.56%) | $6.26 | $6.10 | 3,002 | $75.63 M |
| 07/31/2024 | $6.20 | $6.17 (-0.48%) | $6.21 | $6.11 | 3,000 | $76.50 M |
| 07/30/2024 | $6.12 | $6.30 (2.94%) | $6.42 | $6.12 | 4,108 | $78.11 M |
| 07/29/2024 | $6.10 | $6.10 (0%) | $6.11 | $6.10 | 5,200 | $75.63 M |
| 07/26/2024 | $6.25 | $6.10 (-2.4%) | $6.34 | $6.10 | 15,621 | $75.63 M |
| 07/25/2024 | $6.10 | $6.11 (0.16%) | $6.16 | $6.10 | 3,328 | $75.76 M |
| 07/24/2024 | $6.10 | $6.12 (0.33%) | $6.17 | $6.10 | 9,700 | $75.88 M |
| 07/23/2024 | $6.11 | $6.11 (0%) | $6.11 | $6.11 | 1,020 | $75.76 M |
| 07/22/2024 | $6.20 | $6.10 (-1.61%) | $6.55 | $6.10 | 26,228 | $75.63 M |
| 07/19/2024 | $6.21 | $6.12 (-1.45%) | $6.54 | $6.10 | 18,826 | $75.88 M |
| 07/18/2024 | $6.11 | $6.11 (0%) | $6.18 | $6.10 | 3,660 | $75.76 M |
| 07/17/2024 | $6.25 | $6.11 (-2.24%) | $6.25 | $6.10 | 5,276 | $75.76 M |
| 07/16/2024 | $6.11 | $6.25 (2.29%) | $6.38 | $6.10 | 10,895 | $77.49 M |
| 07/15/2024 | $6.10 | $6.10 (0%) | $6.26 | $6.10 | 8,771 | $75.63 M |
| 07/12/2024 | $6.10 | $6.10 (0%) | $6.41 | $6.10 | 14,592 | $75.63 M |
| 07/11/2024 | $5.75 | $6.11 (6.26%) | $6.60 | $5.75 | 82,136 | $75.76 M |
| 07/10/2024 | $5.77 | $5.84 (1.21%) | $5.85 | $5.72 | 5,200 | $72.41 M |
| 07/09/2024 | $5.85 | $5.86 (0.17%) | $5.95 | $5.70 | 11,225 | $72.59 M |
| 07/08/2024 | $6.31 | $5.80 (-8.08%) | $6.31 | $5.80 | 4,953 | $71.91 M |
| 07/05/2024 | $6.12 | $6.00 (-1.96%) | $6.12 | $5.80 | 2,943 | $74.39 M |
| 07/03/2024 | $5.85 | $6.09 (4.1%) | $6.09 | $5.85 | 611 | $75.51 M |
| 07/02/2024 | $5.97 | $5.83 (-2.35%) | $5.97 | $5.75 | 4,622 | $72.24 M |
| 07/01/2024 | $6.34 | $6.09 (-3.94%) | $6.34 | $5.94 | 4,982 | $75.51 M |