Want to see USGO full AI Analyst Report?
U.S. GoldMining Inc. (USGO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.52 | 5.55 | 5.07 | 5.22 | 5.22 | -6.70% | 102,996 | 0.96 |
| Oct 29, 2026 | 5.33 | 5.68 | 5.33 | 5.60 | 5.60 | +3.61% | 163,456 | 1.55 |
| Oct 28, 2026 | 5.07 | 5.45 | 4.97 | 5.40 | 5.40 | +6.51% | 126,581 | 1.22 |
| Oct 27, 2026 | 4.64 | 5.09 | 4.56 | 5.07 | 5.07 | +9.50% | 178,415 | 1.75 |
| Oct 26, 2026 | 4.59 | 4.71 | 4.50 | 4.63 | 4.63 | +1.76% | 170,102 | 1.70 |
| Oct 23, 2026 | 4.68 | 4.69 | 4.35 | 4.55 | 4.55 | -2.57% | 315,011 | 3.29 |
| Oct 22, 2026 | 4.76 | 4.78 | 4.41 | 4.67 | 4.67 | -4.30% | 234,947 | 2.54 |
| Oct 21, 2026 | 5.55 | 5.55 | 4.87 | 4.88 | 4.88 | -11.99% | 184,958 | 2.04 |
| Oct 20, 2026 | 5.49 | 5.81 | 5.35 | 5.55 | 5.55 | -0.09% | 203,458 | 2.31 |
| Oct 19, 2026 | 5.52 | 5.63 | 5.30 | 5.55 | 5.55 | +0.18% | 151,145 | 1.75 |
| Oct 16, 2026 | 5.70 | 6.03 | 5.47 | 5.54 | 5.54 | -3.15% | 116,892 | 1.37 |
| Oct 15, 2026 | 5.64 | 5.93 | 5.46 | 5.72 | 5.72 | +1.06% | 127,379 | 1.52 |
| Oct 14, 2026 | 5.96 | 5.96 | 5.63 | 5.66 | 5.66 | -6.75% | 100,020 | 1.21 |
| Oct 13, 2026 | 6.08 | 6.10 | 5.83 | 6.07 | 6.07 | -0.49% | 115,950 | 1.42 |
| Oct 12, 2026 | 6.20 | 6.20 | 5.98 | 6.10 | 6.10 | -2.09% | 117,475 | 1.46 |
| Oct 09, 2026 | 6.12 | 6.40 | 6.08 | 6.23 | 6.23 | +3.32% | 82,665 | 1.03 |
| Oct 08, 2026 | 6.19 | 6.29 | 6.03 | 6.03 | 6.03 | -3.52% | 82,253 | 1.03 |
| Oct 07, 2026 | 6.52 | 6.52 | 6.22 | 6.25 | 6.25 | -4.87% | 93,968 | 1.19 |
| Oct 06, 2026 | 6.59 | 6.75 | 6.43 | 6.57 | 6.57 | -0.15% | 68,356 | 0.86 |
| Oct 05, 2026 | 6.52 | 6.74 | 6.32 | 6.58 | 6.58 | +0.92% | 85,311 | 1.07 |
| Oct 02, 2026 | 6.77 | 7.10 | 6.50 | 6.52 | 6.52 | -2.69% | 93,445 | 1.17 |
| Oct 01, 2026 | 6.66 | 6.91 | 6.59 | 6.70 | 6.70 | +0.60% | 85,096 | 1.06 |
| Sep 30, 2026 | 6.75 | 7.01 | 6.60 | 6.66 | 6.66 | -1.19% | 65,261 | 0.82 |
| Sep 29, 2026 | 7.01 | 7.10 | 6.71 | 6.74 | 6.74 | -2.60% | 77,032 | 0.97 |
| Sep 28, 2026 | 6.97 | 7.22 | 6.85 | 6.92 | 6.92 | -3.76% | 112,234 | 1.44 |
| Sep 25, 2026 | 7.20 | 7.32 | 7.00 | 7.19 | 7.19 | -0.55% | 53,828 | 0.69 |
| Sep 24, 2026 | 7.07 | 7.35 | 6.81 | 7.23 | 7.23 | +2.12% | 154,014 | 2.02 |
| Sep 23, 2026 | 7.04 | 7.15 | 6.55 | 7.08 | 7.08 | -1.67% | 117,910 | 1.53 |
| Sep 22, 2026 | 7.17 | 7.41 | 6.90 | 7.20 | 7.20 | +1.12% | 166,476 | 2.22 |
| Sep 21, 2026 | 7.64 | 7.74 | 7.09 | 7.12 | 7.12 | -6.32% | 160,940 | 2.20 |
| Sep 18, 2026 | 7.78 | 7.93 | 7.51 | 7.60 | 7.60 | -0.78% | 174,238 | 2.46 |
| Sep 17, 2026 | 7.78 | 7.99 | 7.64 | 7.66 | 7.66 | -0.39% | 71,718 | 1.02 |
| Sep 16, 2026 | 8.00 | 8.00 | 7.61 | 7.69 | 7.69 | -2.29% | 72,381 | 1.03 |
| Sep 15, 2026 | 8.05 | 8.05 | 7.85 | 7.87 | 7.87 | -2.48% | 71,871 | 1.03 |
| Sep 14, 2026 | 8.10 | 8.19 | 7.93 | 8.07 | 8.07 | -1.10% | 84,023 | 1.21 |
| Sep 11, 2026 | 8.35 | 8.39 | 8.15 | 8.16 | 8.16 | -1.21% | 46,404 | 0.66 |
| Sep 10, 2026 | 8.30 | 8.32 | 8.11 | 8.26 | 8.26 | -2.36% | 48,587 | 0.69 |
| Sep 09, 2026 | 8.62 | 8.69 | 8.45 | 8.46 | 8.46 | -0.94% | 71,075 | 1.01 |
| Sep 08, 2026 | 8.45 | 8.83 | 8.29 | 8.54 | 8.54 | +1.07% | 93,167 | 1.33 |
| Sep 07, 2026 | 8.25 | 8.48 | 8.15 | 8.45 | 8.45 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.25 | 8.48 | 8.15 | 8.45 | 8.45 | -0.59% | 61,759 | 0.86 |
| Sep 03, 2026 | 8.71 | 9.15 | 8.38 | 8.50 | 8.50 | -0.70% | 79,575 | 1.12 |
| Sep 02, 2026 | 8.58 | 8.94 | 8.55 | 8.56 | 8.56 | +1.30% | 51,099 | 0.72 |
| Sep 01, 2026 | 8.76 | 8.90 | 8.45 | 8.45 | 8.45 | -5.59% | 61,116 | 0.86 |
| Aug 31, 2026 | 9.20 | 9.27 | 8.91 | 8.95 | 8.95 | -2.72% | 62,805 | 0.89 |
| Aug 28, 2026 | 9.81 | 9.89 | 9.12 | 9.20 | 9.20 | -5.15% | 74,721 | 1.06 |
| Aug 27, 2026 | 9.54 | 9.80 | 9.39 | 9.70 | 9.70 | +2.32% | 78,668 | 1.11 |
| Aug 26, 2026 | 9.64 | 9.87 | 9.37 | 9.48 | 9.48 | -2.27% | 68,746 | 0.97 |
| Aug 25, 2026 | 9.90 | 9.97 | 9.40 | 9.70 | 9.70 | -2.71% | 132,617 | 1.92 |
| Aug 24, 2026 | 9.94 | 10.25 | 9.60 | 9.97 | 9.97 | +3.53% | 203,626 | 3.07 |