U.S. GoldMining Inc. - Common stock (USGO)
10.47
-0.33 (-3.06%)
NASDAQ · Last Trade: Apr 19th, 4:14 AM EDT
Historical Prices For U.S. GoldMining Inc. - Common stock (USGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 10.85 | 10.96 | 10.11 | 10.47 | 21,818 | 10.47 |
| 4/16/2025 | 10.61 | 11.04 | 10.61 | 10.80 | 35,909 | 10.80 |
| 4/15/2025 | 10.40 | 10.98 | 10.34 | 10.95 | 30,087 | 10.95 |
| 4/14/2025 | 10.39 | 10.68 | 9.95 | 10.50 | 45,548 | 10.50 |
| 4/11/2025 | 9.90 | 10.37 | 9.53 | 10.06 | 34,786 | 10.06 |
| 4/10/2025 | 9.37 | 10.02 | 9.31 | 9.74 | 27,552 | 9.74 |
| 4/09/2025 | 8.40 | 9.50 | 8.18 | 9.36 | 73,143 | 9.36 |
| 4/08/2025 | 9.27 | 9.27 | 8.07 | 8.36 | 62,837 | 8.36 |
| 4/07/2025 | 8.71 | 9.26 | 8.71 | 8.83 | 31,340 | 8.83 |
| 4/04/2025 | 8.95 | 9.12 | 8.68 | 8.91 | 85,877 | 8.91 |
| 4/03/2025 | 8.94 | 9.34 | 8.55 | 8.89 | 83,243 | 8.89 |
| 4/02/2025 | 8.85 | 9.31 | 8.85 | 9.31 | 48,736 | 9.31 |
| 4/01/2025 | 9.80 | 9.90 | 8.76 | 8.96 | 63,338 | 8.96 |
| 3/31/2025 | 9.60 | 10.20 | 9.40 | 9.80 | 27,055 | 9.80 |
| 3/28/2025 | 9.61 | 9.80 | 9.15 | 9.15 | 29,392 | 9.15 |
| 3/27/2025 | 9.45 | 10.38 | 9.02 | 9.55 | 26,750 | 9.55 |
| 3/26/2025 | 10.25 | 10.48 | 9.21 | 9.40 | 36,285 | 9.40 |
| 3/25/2025 | 10.37 | 10.70 | 10.14 | 10.44 | 24,022 | 10.44 |
| 3/24/2025 | 10.05 | 10.49 | 10.01 | 10.25 | 31,276 | 10.25 |
| 3/21/2025 | 10.20 | 10.20 | 9.89 | 9.91 | 17,431 | 9.91 |
| 3/20/2025 | 9.76 | 10.20 | 9.75 | 10.17 | 21,949 | 10.17 |
| 3/19/2025 | 9.66 | 10.25 | 9.50 | 9.95 | 40,677 | 9.95 |
| 3/18/2025 | 10.39 | 10.39 | 9.43 | 9.82 | 44,794 | 9.82 |
| 3/17/2025 | 9.79 | 10.42 | 9.75 | 10.22 | 43,977 | 10.22 |
| 3/14/2025 | 8.78 | 9.97 | 8.78 | 9.78 | 34,227 | 9.78 |
| 3/13/2025 | 8.90 | 9.16 | 8.70 | 8.82 | 31,139 | 8.82 |
| 3/12/2025 | 8.43 | 9.00 | 8.43 | 8.81 | 48,401 | 8.81 |
| 3/11/2025 | 8.83 | 8.88 | 8.03 | 8.22 | 45,593 | 8.22 |
| 3/10/2025 | 8.89 | 9.04 | 8.50 | 8.71 | 48,180 | 8.71 |
| 3/07/2025 | 9.98 | 9.98 | 8.84 | 9.17 | 56,825 | 9.17 |
| 3/06/2025 | 9.66 | 10.20 | 9.66 | 9.77 | 24,650 | 9.77 |
| 3/05/2025 | 10.01 | 10.34 | 9.45 | 9.83 | 44,339 | 9.83 |
| 3/04/2025 | 10.21 | 10.21 | 9.55 | 10.12 | 54,531 | 10.12 |
| 3/03/2025 | 10.32 | 10.55 | 10.13 | 10.13 | 34,234 | 10.13 |
| 2/28/2025 | 10.62 | 10.70 | 10.10 | 10.38 | 35,890 | 10.38 |
| 2/27/2025 | 11.20 | 11.20 | 10.45 | 10.73 | 31,434 | 10.73 |
| 2/26/2025 | 10.68 | 11.26 | 10.63 | 11.20 | 15,381 | 11.20 |
| 2/25/2025 | 11.00 | 11.39 | 10.45 | 10.68 | 55,536 | 10.68 |
| 2/24/2025 | 11.36 | 11.72 | 11.00 | 11.25 | 43,022 | 11.25 |
| 2/21/2025 | 11.82 | 12.03 | 11.50 | 11.68 | 63,393 | 11.68 |
| 2/20/2025 | 12.39 | 12.39 | 11.51 | 11.78 | 81,869 | 11.78 |
| 2/19/2025 | 12.05 | 12.35 | 11.91 | 12.21 | 182,917 | 12.21 |
| 2/18/2025 | 11.98 | 12.00 | 11.56 | 11.90 | 103,894 | 11.90 |
| 2/14/2025 | 12.03 | 12.47 | 11.50 | 11.60 | 64,681 | 11.60 |
| 2/13/2025 | 11.80 | 12.20 | 11.75 | 12.18 | 39,967 | 12.18 |
| 2/12/2025 | 12.68 | 12.75 | 11.00 | 11.67 | 102,905 | 11.67 |
| 2/11/2025 | 11.99 | 13.25 | 11.12 | 12.59 | 225,247 | 12.59 |
| 2/10/2025 | 11.10 | 12.25 | 10.80 | 10.81 | 129,783 | 10.81 |
| 2/07/2025 | 10.15 | 11.03 | 10.04 | 10.04 | 47,392 | 10.04 |
| 2/06/2025 | 11.23 | 11.27 | 10.01 | 10.02 | 54,514 | 10.02 |
| 2/05/2025 | 10.83 | 11.59 | 10.75 | 10.90 | 53,532 | 10.90 |
| 2/04/2025 | 11.25 | 11.60 | 10.30 | 10.67 | 174,691 | 10.67 |
| 2/03/2025 | 11.99 | 12.30 | 10.91 | 10.92 | 326,794 | 10.92 |
| 1/31/2025 | 9.10 | 9.29 | 8.90 | 9.26 | 13,073 | 9.26 |
| 1/30/2025 | 9.18 | 9.39 | 9.05 | 9.35 | 9,932 | 9.35 |
| 1/29/2025 | 8.90 | 9.19 | 8.87 | 9.18 | 7,428 | 9.18 |
| 1/28/2025 | 8.51 | 9.09 | 8.48 | 8.91 | 11,620 | 8.91 |
| 1/27/2025 | 8.73 | 9.05 | 8.25 | 8.77 | 17,324 | 8.77 |
| 1/24/2025 | 9.00 | 9.14 | 8.70 | 9.14 | 21,663 | 9.14 |
| 1/23/2025 | 8.84 | 9.25 | 8.40 | 8.93 | 12,999 | 8.93 |
| 1/22/2025 | 9.22 | 9.50 | 8.66 | 8.84 | 13,808 | 8.84 |
| 1/21/2025 | 9.77 | 9.99 | 9.00 | 9.37 | 17,173 | 9.37 |