UK markets close in 7 hours 40 minutes

U.S. Gold Corp. (USAU)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.6100+0.0300 (+0.84%)
At close: 04:00PM EDT
3.7500 +0.14 (+3.88%)
After hours: 05:03PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20243.53003.71003.53003.61003.610049,600
26 Mar 20243.71003.79003.49003.56003.560060,400
25 Mar 20243.73003.91003.63003.63003.630077,600
22 Mar 20243.50003.68003.49003.67003.670060,700
21 Mar 20243.61003.66003.46003.46003.460037,000
20 Mar 20243.53003.63003.40003.56003.560022,700
19 Mar 20243.50003.69003.45003.45003.450038,300
18 Mar 20243.52003.72003.48003.50003.500036,700
15 Mar 20243.66003.73003.47003.56003.560029,800
14 Mar 20243.89003.99003.62003.68003.680033,500
13 Mar 20243.72003.90003.72003.85003.850039,700
12 Mar 20243.89003.89003.72003.77003.770031,700
11 Mar 20243.85003.98003.77003.89003.8900133,800
08 Mar 20243.79003.79003.60003.70003.700050,200
07 Mar 20243.70003.73003.44003.50003.500061,200
06 Mar 20243.58003.80003.58003.65003.650032,100
05 Mar 20243.59003.65003.54003.60003.600024,200
04 Mar 20243.48003.70003.47003.59003.590046,200
01 Mar 20243.45003.65003.29003.54003.540061,600
29 Feb 20243.38003.45003.38003.42003.42007,900
28 Feb 20243.45003.45003.33003.38003.38008,800
27 Feb 20243.48003.48003.29003.38003.380023,000
26 Feb 20243.38003.42003.31003.39003.390017,500
23 Feb 20243.36003.49003.33003.38003.380014,400
22 Feb 20243.46003.48003.33003.33003.330013,100
21 Feb 20243.50003.50003.40003.40003.40007,000
20 Feb 20243.50003.50003.37003.42003.420027,400
16 Feb 20243.43003.50003.43003.44003.44006,600
15 Feb 20243.30003.48003.30003.43003.430010,900
14 Feb 20243.35003.36003.27003.32003.320016,800
13 Feb 20243.45003.51003.20003.20003.200023,400
12 Feb 20243.50003.52003.45003.45003.450010,500
09 Feb 20243.51003.52003.45003.49003.490022,300
08 Feb 20243.47003.53003.47003.47003.470017,000
07 Feb 20243.53003.58003.47003.47003.470027,000
06 Feb 20243.56003.63003.55003.55003.55008,100
05 Feb 20243.70003.77003.55003.56003.560031,400
02 Feb 20243.70003.78003.66003.77003.770019,400
01 Feb 20243.72003.78003.70003.71003.710049,100
31 Jan 20243.70003.77003.69003.70003.700017,900
30 Jan 20243.74003.74003.68003.73003.73005,200
29 Jan 20243.52003.73003.52003.68003.680032,300
26 Jan 20243.57003.64003.50003.51003.510015,900
25 Jan 20243.72003.74003.53003.58003.580022,500
24 Jan 20243.79003.80003.59003.63003.630025,900
23 Jan 20243.83003.93003.71003.71003.710023,000
22 Jan 20243.87003.98003.81003.81003.810017,600
19 Jan 20243.89004.15003.83003.86003.860081,900
18 Jan 20243.85003.92003.81003.86003.860012,500
17 Jan 20243.80003.83003.76003.79003.790025,900
16 Jan 20243.93004.04003.80003.83003.830045,600
12 Jan 20244.11004.37003.85003.98003.980090,200
11 Jan 20244.15004.23004.03004.03004.030048,200
10 Jan 20244.12004.20004.07004.15004.15008,400
09 Jan 20243.97004.16003.97004.14004.140015,900
08 Jan 20244.07004.10003.95003.98003.980030,800
05 Jan 20244.28004.28004.04004.11004.110028,600
04 Jan 20244.33004.37004.20004.22004.220032,000
03 Jan 20244.18004.28004.07004.25004.250037,500
02 Jan 20244.25004.38004.23004.23004.230042,000
29 Dec 20234.04004.32004.04004.25004.250061,000
28 Dec 20234.20004.26004.03004.07004.070023,500
27 Dec 20234.24004.41004.15004.24004.240064,300
26 Dec 20233.98004.35003.98004.21004.210061,400
22 Dec 20233.88004.05003.81003.96003.960060,200
21 Dec 20233.75003.83003.71003.83003.830033,100
20 Dec 20233.74003.87003.70003.77003.770033,700
19 Dec 20233.62003.75003.61003.67003.670020,200
18 Dec 20233.64003.73003.53003.61003.610022,800
15 Dec 20233.72003.74003.60003.63003.630010,400
14 Dec 20233.55003.75003.55003.68003.680039,000
13 Dec 20233.56003.59003.42003.54003.540023,800
12 Dec 20233.52003.56003.40003.41003.410037,200
11 Dec 20233.55003.59003.52003.52003.520067,900
08 Dec 20233.62003.69003.55003.66003.660018,100
07 Dec 20233.70003.79003.61003.61003.610027,100
06 Dec 20233.72003.74003.55003.67003.670030,200
05 Dec 20233.90003.91003.53003.68003.680047,500
04 Dec 20233.84004.08003.71003.90003.9000111,200
01 Dec 20233.37003.70003.34003.70003.7000155,500
30 Nov 20233.45003.45003.28003.33003.330021,200
29 Nov 20233.49003.49003.39003.41003.410035,700
28 Nov 20233.40003.50003.35003.41003.410044,200
27 Nov 20233.40003.45003.38003.39003.390025,700
24 Nov 20233.24003.45003.24003.38003.380011,400
22 Nov 20233.34003.35003.22003.24003.24008,400
21 Nov 20233.32003.34003.26003.31003.310013,200
20 Nov 20233.21003.30003.21003.30003.300018,600
17 Nov 20233.27003.43003.21003.23003.230017,900
16 Nov 20233.28003.50003.12003.26003.260020,100
15 Nov 20233.32003.39003.21003.30003.300030,800
14 Nov 20233.23003.29003.15003.25003.250023,000
13 Nov 20233.13003.23003.05003.09003.090014,800
10 Nov 20233.10003.24003.06003.07003.070018,900
09 Nov 20233.27003.42003.10003.12003.120017,100
08 Nov 20233.26003.47003.05003.20003.200038,500
07 Nov 20233.31003.41003.26003.30003.300047,500
06 Nov 20233.55003.59003.31003.31003.310026,100
03 Nov 20233.43003.62003.39003.46003.460021,600
02 Nov 20233.28003.35003.25003.35003.350012,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...