TipRanks
Go Ultimate55% OFF

US Global Investors (0LHX) Historical Prices

GB:0LHX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.772.802.772.802.80+1.08%30.09
Oct 29, 20262.612.772.612.772.77+8.63%50.15
Oct 28, 20262.552.552.552.552.55-6.93%10.03
Oct 27, 20262.682.742.672.742.74+0.37%140.42
Oct 26, 20262.622.822.622.732.73+6.23%90.27
Oct 23, 20262.602.752.572.572.57-5.51%50.15
Oct 22, 20262.722.722.552.722.72+0.00%00.00
Oct 21, 20262.552.722.552.722.72-1.09%100.29
Oct 20, 20262.752.752.752.752.75-2.83%30.08
Oct 19, 20262.832.832.832.832.83+4.43%50.14
Oct 16, 20262.802.802.712.712.71-0.37%60.15
Oct 15, 20262.752.862.722.722.72-5.56%140.35
Oct 14, 20262.882.982.882.882.88+0.00%00.00
Oct 13, 20262.982.982.882.882.88-3.36%40.10
Oct 12, 20262.852.982.852.982.98+1.71%20.05
Oct 09, 20262.942.972.862.932.93+1.31%140.35
Oct 08, 20262.942.952.902.902.89+0.07%110.26
Oct 07, 20262.942.952.902.902.89-4.37%2245.43
Oct 06, 20263.033.033.033.033.02+2.72%50.12
Oct 05, 20262.862.952.862.952.94+1.38%150.35
Oct 02, 20262.863.062.862.912.90+0.35%441.05
Oct 01, 20262.853.052.812.902.89-1.36%20.05
Sep 30, 20262.942.942.942.942.93-1.48%50.12
Sep 29, 20263.063.062.912.982.98-0.53%461.11
Sep 28, 20262.943.102.943.002.99-2.60%42112.08
Sep 25, 20263.083.103.083.083.07+0.99%391.08
Sep 24, 20263.053.053.053.053.04+3.05%50.14
Sep 23, 20263.103.102.962.962.95-0.34%120.34
Sep 22, 20262.972.972.972.972.96-1.99%40.11
Sep 21, 20263.033.033.033.033.02-1.63%20.06
Sep 18, 20263.083.083.083.083.07+5.13%30.08
Sep 17, 20262.932.972.852.932.92-1.68%772.17
Sep 16, 20262.982.982.982.982.97+0.00%00.00
Sep 15, 20262.972.982.972.982.97+2.06%10.03
Sep 14, 20263.053.052.882.922.91+0.28%832.23
Sep 11, 20262.992.992.862.922.90+1.72%40.11
Sep 10, 20262.842.872.822.872.86-0.52%1524.12
Sep 09, 20263.083.082.892.892.87-1.68%1133.21
Sep 08, 20263.023.022.912.942.92-5.04%1855.64
Sep 07, 20263.093.663.093.093.07+0.00%00.00
Sep 04, 20263.663.663.093.093.07-6.08%331.02
Sep 03, 20263.303.303.293.293.27-1.18%80.25
Sep 02, 20263.423.423.323.333.31+1.50%10.03
Sep 01, 20263.343.343.283.283.26-1.78%40.12
Aug 31, 20263.343.343.343.343.32-2.06%90.24
Aug 28, 20263.413.413.413.413.39+3.64%00.00
Aug 27, 20263.293.293.193.293.27+0.00%00.00
Aug 26, 20263.293.293.193.293.27+0.00%00.00
Aug 25, 20263.293.293.193.293.27+0.00%00.00
Aug 24, 20263.193.293.193.293.27+0.31%170.44