USAU - U.S. GOLD CORP.
18.03
0.090 0.499%
Share volume: 141,751
Last Updated: 03-11-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$17.94
0.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $17.72 | $17.72 | $18.03 | $18.03 | $17.20 | $17.20 | $18.03 | $18.03 | 141,751 | $141,751.00 |
| 03-10-2026 | $17.80 | $17.80 | $18.50 | $18.50 | $17.74 | $17.74 | $17.94 | $17.94 | 188,985 | $188,985.00 |
| 03-09-2026 | $17.01 | $17.01 | $17.81 | $17.81 | $16.30 | $16.30 | $17.57 | $17.57 | 183,836 | $183,836.00 |
| 03-06-2026 | $17.70 | $17.70 | $18.00 | $18.00 | $17.21 | $17.21 | $17.49 | $17.49 | 277,803 | $277,803.00 |
| 03-05-2026 | $18.40 | $18.40 | $18.51 | $18.51 | $17.70 | $17.70 | $18.07 | $18.07 | 214,194 | $214,194.00 |
| 03-04-2026 | $19.15 | $19.15 | $19.41 | $19.41 | $18.51 | $18.51 | $18.71 | $18.71 | 149,405 | $149,405.00 |
| 03-03-2026 | $19.26 | $19.26 | $19.49 | $19.49 | $18.24 | $18.24 | $18.84 | $18.84 | 299,952 | $299,952.00 |
| 03-02-2026 | $21.99 | $21.99 | $22.03 | $22.03 | $19.86 | $19.86 | $20.38 | $20.38 | 466,010 | $466,010.00 |
| 02-27-2026 | $19.95 | $19.95 | $21.74 | $21.74 | $19.68 | $19.68 | $21.70 | $21.70 | 658,396 | $658,396.00 |
| 02-26-2026 | $18.51 | $18.51 | $19.85 | $19.85 | $18.24 | $18.24 | $19.47 | $19.47 | 439,711 | $439,711.00 |