US Gold(GB:0LHW)
$10.58-0.41 (-3.74%)
GB:0LHW
US Gold historical prices
$10.58
At close:-0.41 (-3.74%)
US Gold (0LHW) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.81 | 10.81 | 10.30 | 10.58 | 10.58 | -3.74% | 253 | 0.26 |
| Nov 12, 2026 | 11.00 | 11.16 | 10.50 | 10.99 | 10.99 | -4.60% | 132 | 0.14 |
| Nov 11, 2026 | 11.92 | 11.97 | 11.28 | 11.52 | 11.52 | +1.14% | 377 | 0.39 |
| Nov 10, 2026 | 11.87 | 11.93 | 11.35 | 11.39 | 11.39 | +0.40% | 599 | 0.61 |
| Nov 09, 2026 | 11.78 | 12.20 | 11.65 | 12.20 | 12.20 | +7.54% | 975 | 0.99 |
| Nov 06, 2026 | 10.60 | 11.38 | 10.38 | 11.35 | 11.35 | +6.63% | 308 | 0.31 |
| Nov 05, 2026 | 11.37 | 12.06 | 10.36 | 10.64 | 10.64 | -2.92% | 1,307 | 1.32 |
| Nov 04, 2026 | 11.08 | 11.08 | 10.42 | 10.96 | 10.96 | +8.41% | 143 | 0.14 |
| Nov 03, 2026 | 10.53 | 10.55 | 10.09 | 10.11 | 10.11 | -5.87% | 234 | 0.23 |
| Nov 02, 2026 | 11.23 | 11.35 | 10.74 | 10.74 | 10.74 | +1.23% | 776 | 0.76 |
| Oct 30, 2026 | 11.01 | 11.30 | 10.61 | 10.61 | 10.61 | -9.24% | 632 | 0.61 |
| Oct 29, 2026 | 11.55 | 11.69 | 11.12 | 11.69 | 11.69 | +2.95% | 109 | 0.10 |
| Oct 28, 2026 | 11.18 | 11.49 | 10.95 | 11.36 | 11.36 | +0.93% | 223 | 0.21 |
| Oct 27, 2026 | 10.56 | 11.25 | 10.36 | 11.25 | 11.25 | +5.44% | 447 | 0.42 |
| Oct 26, 2026 | 10.75 | 10.87 | 10.48 | 10.67 | 10.67 | -1.30% | 175 | 0.17 |
| Oct 23, 2026 | 10.96 | 11.20 | 10.75 | 10.81 | 10.81 | -2.17% | 1,103 | 1.06 |
| Oct 22, 2026 | 11.00 | 11.17 | 10.75 | 11.05 | 11.05 | -2.28% | 2,997 | 3.01 |
| Oct 21, 2026 | 11.51 | 11.66 | 11.31 | 11.31 | 11.31 | +1.14% | 181 | 0.18 |
| Oct 20, 2026 | 11.20 | 11.36 | 11.00 | 11.18 | 11.18 | -1.20% | 1,180 | 1.17 |
| Oct 19, 2026 | 11.96 | 12.22 | 11.31 | 11.32 | 11.32 | -5.23% | 282 | 0.28 |
| Oct 16, 2026 | 12.13 | 12.44 | 11.91 | 11.94 | 11.94 | -0.83% | 395 | 0.39 |
| Oct 15, 2026 | 12.04 | 12.29 | 11.79 | 12.04 | 12.04 | +2.38% | 217 | 0.22 |
| Oct 14, 2026 | 13.34 | 13.36 | 11.75 | 11.76 | 11.76 | -12.82% | 1,535 | 1.55 |
| Oct 13, 2026 | 13.84 | 14.10 | 13.49 | 13.49 | 13.49 | -1.89% | 364 | 0.36 |
| Oct 12, 2026 | 13.51 | 13.91 | 13.51 | 13.75 | 13.75 | -1.71% | 30 | 0.03 |
| Oct 09, 2026 | 14.03 | 14.20 | 13.99 | 13.99 | 13.99 | +0.93% | 250 | 0.25 |
| Oct 08, 2026 | 13.62 | 14.30 | 13.62 | 13.86 | 13.86 | +0.58% | 1,512 | 1.52 |
| Oct 07, 2026 | 13.98 | 14.43 | 13.61 | 13.78 | 13.78 | -5.23% | 1,087 | 1.10 |
| Oct 06, 2026 | 14.27 | 14.60 | 14.10 | 14.54 | 14.54 | +2.25% | 360 | 0.36 |
| Oct 05, 2026 | 14.47 | 14.89 | 14.14 | 14.22 | 14.22 | -1.73% | 138 | 0.14 |
| Oct 02, 2026 | 15.25 | 15.25 | 14.26 | 14.47 | 14.47 | -2.30% | 146 | 0.15 |
| Oct 01, 2026 | 14.72 | 15.25 | 14.72 | 14.81 | 14.81 | -0.40% | 234 | 0.23 |
| Sep 30, 2026 | 14.72 | 15.14 | 14.72 | 14.87 | 14.87 | +0.81% | 147 | 0.14 |
| Sep 29, 2026 | 15.17 | 15.17 | 14.66 | 14.75 | 14.75 | -1.20% | 1,239 | 1.23 |
| Sep 28, 2026 | 15.05 | 15.50 | 14.79 | 14.93 | 14.93 | -3.43% | 323 | 0.28 |
| Sep 25, 2026 | 15.68 | 15.70 | 15.17 | 15.46 | 15.46 | +0.32% | 548 | 0.47 |
| Sep 24, 2026 | 15.52 | 15.68 | 15.30 | 15.41 | 15.41 | -0.84% | 967 | 0.84 |
| Sep 23, 2026 | 16.15 | 16.15 | 15.41 | 15.54 | 15.54 | -4.13% | 7,346 | 7.06 |
| Sep 22, 2026 | 15.57 | 16.21 | 15.31 | 16.21 | 16.21 | +5.40% | 602 | 0.58 |
| Sep 21, 2026 | 15.55 | 15.55 | 15.24 | 15.38 | 15.38 | -0.35% | 318 | 0.31 |
| Sep 18, 2026 | 15.40 | 15.45 | 15.05 | 15.43 | 15.43 | +1.64% | 1,109 | 1.07 |
| Sep 17, 2026 | 15.44 | 15.45 | 15.03 | 15.19 | 15.19 | +0.16% | 1,835 | 1.81 |
| Sep 16, 2026 | 14.97 | 15.35 | 14.97 | 15.16 | 15.16 | +2.57% | 1,018 | 1.02 |
| Sep 15, 2026 | 15.25 | 15.25 | 14.40 | 14.78 | 14.78 | -3.08% | 892 | 0.89 |
| Sep 14, 2026 | 15.30 | 15.30 | 14.53 | 15.25 | 15.25 | 0.00% | 421 | 0.41 |
| Sep 11, 2026 | 15.33 | 15.63 | 15.22 | 15.25 | 15.25 | +0.86% | 381 | 0.37 |
| Sep 10, 2026 | 15.54 | 15.94 | 15.12 | 15.12 | 15.12 | -5.56% | 492 | 0.47 |
| Sep 09, 2026 | 16.37 | 16.37 | 15.72 | 16.01 | 16.01 | -1.05% | 18 | 0.02 |
| Sep 08, 2026 | 16.57 | 16.57 | 15.82 | 16.18 | 16.18 | -0.68% | 242 | 0.23 |
| Sep 07, 2026 | 16.29 | 16.55 | 15.84 | 16.29 | 16.29 | 0.00% | 0 | 0.00 |
