U.S. GoldMining Inc. - Common stock (USGO)
8.4500
+0.2400 (2.92%)
NASDAQ· Last Trade: Jun 21st, 6:18 AM EDT
Historical Prices For U.S. GoldMining Inc. - Common stock (USGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 8.38 | 8.61 | 8.23 | 8.45 | 57,804 | 8.45 |
| 6/17/2026 | 8.36 | 8.63 | 8.20 | 8.21 | 64,306 | 8.21 |
| 6/16/2026 | 8.19 | 8.59 | 7.93 | 8.28 | 53,206 | 8.28 |
| 6/15/2026 | 8.41 | 8.83 | 8.11 | 8.14 | 76,824 | 8.14 |
| 6/12/2026 | 8.09 | 8.53 | 7.72 | 8.05 | 78,002 | 8.05 |
| 6/10/2026 | 7.99 | 8.35 | 7.75 | 7.75 | 54,955 | 7.75 |
| 6/09/2026 | 8.43 | 8.79 | 7.96 | 8.21 | 76,545 | 8.21 |
| 6/08/2026 | 9.05 | 9.05 | 8.37 | 8.42 | 79,795 | 8.42 |
| 6/05/2026 | 9.52 | 9.79 | 8.73 | 8.93 | 46,764 | 8.93 |
| 6/04/2026 | 9.28 | 9.89 | 9.28 | 9.72 | 41,452 | 9.72 |
| 6/03/2026 | 9.77 | 9.92 | 9.31 | 9.31 | 63,930 | 9.31 |
| 6/02/2026 | 9.81 | 10.06 | 9.72 | 9.83 | 41,680 | 9.83 |
| 6/01/2026 | 10.20 | 10.24 | 9.61 | 9.70 | 61,621 | 9.70 |
| 5/29/2026 | 10.12 | 10.52 | 9.80 | 10.20 | 106,017 | 10.20 |
| 5/28/2026 | 10.35 | 10.54 | 10.03 | 10.11 | 67,125 | 10.11 |
| 5/27/2026 | 10.88 | 11.01 | 10.34 | 10.34 | 27,551 | 10.34 |
| 5/26/2026 | 10.57 | 11.03 | 10.43 | 10.94 | 29,591 | 10.94 |
| 5/22/2026 | 10.91 | 11.71 | 10.28 | 10.38 | 48,286 | 10.38 |
| 5/21/2026 | 10.99 | 11.26 | 10.57 | 10.85 | 38,530 | 10.85 |
| 5/20/2026 | 11.00 | 11.34 | 10.75 | 11.07 | 47,494 | 11.07 |
| 5/19/2026 | 12.10 | 12.14 | 10.83 | 10.85 | 70,959 | 10.85 |
| 5/18/2026 | 12.69 | 12.74 | 12.12 | 12.12 | 62,201 | 12.12 |
| 5/15/2026 | 12.85 | 12.91 | 12.75 | 12.65 | 54,747 | 12.65 |
| 5/14/2026 | 13.11 | 13.23 | 12.95 | 12.98 | 75,975 | 12.98 |
| 5/13/2026 | 13.16 | 13.33 | 13.05 | 13.19 | 23,959 | 13.19 |
| 5/12/2026 | 13.49 | 13.49 | 13.11 | 13.25 | 62,918 | 13.25 |
| 5/11/2026 | 13.60 | 13.65 | 13.31 | 13.50 | 53,155 | 13.50 |
| 5/08/2026 | 13.50 | 13.65 | 13.31 | 13.52 | 39,636 | 13.52 |
| 5/07/2026 | 13.65 | 13.95 | 13.31 | 13.43 | 62,057 | 13.43 |
| 5/06/2026 | 13.66 | 13.90 | 13.47 | 13.53 | 110,182 | 13.53 |
| 5/05/2026 | 13.31 | 13.70 | 13.22 | 13.53 | 133,908 | 13.53 |
| 5/04/2026 | 13.53 | 13.60 | 13.10 | 13.27 | 62,567 | 13.27 |
| 5/01/2026 | 13.29 | 13.45 | 13.22 | 13.23 | 54,524 | 13.23 |
| 4/30/2026 | 13.20 | 13.38 | 12.99 | 13.31 | 52,484 | 13.31 |
| 4/29/2026 | 12.96 | 13.11 | 12.88 | 12.96 | 40,486 | 12.96 |
| 4/28/2026 | 13.24 | 13.34 | 12.95 | 13.00 | 57,993 | 13.00 |
| 4/27/2026 | 13.18 | 13.45 | 13.15 | 13.40 | 32,590 | 13.40 |
| 4/24/2026 | 13.15 | 13.30 | 13.01 | 13.22 | 46,987 | 13.22 |
| 4/23/2026 | 12.98 | 13.27 | 12.96 | 13.08 | 80,954 | 13.08 |
| 4/22/2026 | 12.73 | 13.19 | 12.60 | 13.09 | 60,080 | 13.09 |
| 4/21/2026 | 13.29 | 13.29 | 12.36 | 12.39 | 138,821 | 12.39 |
| 4/20/2026 | 13.02 | 13.34 | 13.02 | 13.20 | 93,974 | 13.20 |
| 4/17/2026 | 12.91 | 13.43 | 12.86 | 13.27 | 69,424 | 13.27 |
| 4/16/2026 | 13.25 | 13.25 | 12.81 | 12.84 | 29,786 | 12.84 |
| 4/15/2026 | 13.04 | 13.25 | 12.72 | 13.24 | 71,531 | 13.24 |
| 4/14/2026 | 12.73 | 13.00 | 12.61 | 13.00 | 43,560 | 13.00 |
| 4/13/2026 | 12.18 | 12.74 | 12.00 | 12.73 | 27,916 | 12.73 |
| 4/10/2026 | 12.46 | 12.51 | 12.07 | 12.32 | 22,807 | 12.32 |
| 4/09/2026 | 12.58 | 12.58 | 12.14 | 12.34 | 43,560 | 12.34 |
| 4/08/2026 | 12.65 | 12.74 | 11.87 | 12.57 | 76,119 | 12.57 |
| 4/07/2026 | 12.09 | 12.33 | 11.82 | 11.96 | 37,434 | 11.96 |
| 4/06/2026 | 12.52 | 12.64 | 12.00 | 12.06 | 43,502 | 12.06 |
| 4/02/2026 | 11.49 | 12.39 | 11.46 | 12.32 | 51,676 | 12.32 |
| 4/01/2026 | 11.90 | 12.38 | 11.46 | 12.09 | 62,138 | 12.09 |
| 3/31/2026 | 11.13 | 11.93 | 11.08 | 11.63 | 49,659 | 11.63 |
| 3/30/2026 | 10.96 | 11.15 | 10.81 | 11.03 | 52,244 | 11.03 |
| 3/27/2026 | 10.60 | 11.14 | 10.60 | 10.77 | 60,838 | 10.77 |
| 3/26/2026 | 10.62 | 10.80 | 10.40 | 10.60 | 43,652 | 10.60 |
| 3/25/2026 | 10.98 | 11.34 | 10.76 | 10.81 | 77,441 | 10.81 |
| 3/24/2026 | 11.07 | 11.07 | 10.50 | 10.68 | 110,535 | 10.68 |
| 3/23/2026 | 10.70 | 11.61 | 10.60 | 11.20 | 119,923 | 11.20 |