-
5 DAY PERFORMANCE
+27.03% -
1 MONTH PERFORMANCE
+3.87% -
3 MONTH PERFORMANCE
+103.50% -
6 MONTH PERFORMANCE
+90.55% -
YEAR-TO-DATE PERFORMANCE
+43.46% -
1 YEAR PERFORMANCE
+61.23%
U.S. GoldMining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.45 | $10.48 (0.29%) | $10.48 | $10.45 | 1,071 | |
| 11/20/2024 | $10.16 | $10.45 (2.85%) | $10.46 | $9.81 | 44,325 | $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 |
| 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 |