U.S. Gold Corp. (0LHW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | 643 |
| 16 May 2024 | 5.44 | 5.68 | 5.41 | 5.41 | 5.41 | 3,394 |
| 15 May 2024 | 5.04 | 5.23 | 4.95 | 5.23 | 5.23 | 839 |
| 14 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 385 |
| 13 May 2024 | 4.46 | 4.68 | 4.46 | 4.55 | 4.55 | 4,632 |
| 10 May 2024 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | 1,950 |
| 09 May 2024 | 4.87 | 4.87 | 4.45 | 4.45 | 4.45 | 1,344 |
| 08 May 2024 | 5.02 | 5.04 | 4.75 | 4.75 | 4.75 | 2,991 |
| 07 May 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2,849 |
| 03 May 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 30 |
| 02 May 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 100 |
| 01 May 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 100 |
| 30 Apr 2024 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | 921 |
| 29 Apr 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 100 |
| 26 Apr 2024 | 4.22 | 4.38 | 4.22 | 4.38 | 4.38 | 200 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1,826 |
| 19 Apr 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 456 |
| 18 Apr 2024 | 4.07 | 4.07 | 3.97 | 3.97 | 3.97 | 8 |
| 17 Apr 2024 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | 860 |
| 16 Apr 2024 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | 169 |
| 15 Apr 2024 | 4.02 | 4.03 | 3.99 | 4.00 | 4.00 | 792 |
| 12 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,121 |
| 11 Apr 2024 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 300 |
| 10 Apr 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 570 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 3.97 | 4.12 | 3.97 | 4.12 | 4.12 | 500 |
| 02 Apr 2024 | 4.05 | 4.05 | 3.94 | 3.94 | 3.94 | 559 |
| 28 Mar 2024 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 876 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 139 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 3.44 | 3.55 | 3.41 | 3.55 | 3.55 | 574 |
| 19 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 965 |
| 18 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 800 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 100 |
| 13 Mar 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 150 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 50 |
| 08 Mar 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 100 |
| 07 Mar 2024 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | 407 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | 200 |
| 01 Mar 2024 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | 110 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 100 |
| 26 Feb 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 487 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 300 |
| 14 Feb 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 415 |
| 13 Feb 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 11 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | 300 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 100 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 100 |
| 29 Jan 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 555 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 196 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 100 |
| 17 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1,200 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.36 | 4.36 | 4.22 | 4.22 | 4.22 | 200 |
| 11 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 200 |
| 10 Jan 2024 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | 190 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 900 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 100 |
| 03 Jan 2024 | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | 3,150 |
| 02 Jan 2024 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 188 |
| 29 Dec 2023 | 4.18 | 4.20 | 4.11 | 4.20 | 4.20 | 2,200 |
| 28 Dec 2023 | 4.10 | 4.26 | 4.07 | 4.26 | 4.26 | 976 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 3.81 | 3.92 | 3.81 | 3.92 | 3.92 | 5,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.