U.S. GoldMining Inc. (USGO)
NASDAQ: USGO
· Real-Time Price · USD
9.25
-0.07 (-0.75%)
At close: Aug 29, 2025, 3:59 PM
9.07
-1.95%
After-hours: Aug 29, 2025, 06:45 PM EDT
USGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.76 | 9.55 | 8.51 | 9.32 | 9.32 | 7.62% | 138,244 |
| Aug 27, 2025 | 9.15 | 9.20 | 8.32 | 8.66 | 8.66 | -3.99% | 142,603 |
| Aug 26, 2025 | 8.62 | 9.04 | 8.40 | 9.02 | 9.02 | 5.99% | 150,960 |
| Aug 25, 2025 | 8.03 | 8.58 | 8.00 | 8.51 | 8.51 | 5.06% | 198,919 |
| Aug 22, 2025 | 7.93 | 8.29 | 7.93 | 8.10 | 8.10 | 1.63% | 203,324 |
| Aug 21, 2025 | 7.79 | 8.10 | 7.70 | 7.97 | 7.97 | 2.05% | 83,947 |
| Aug 20, 2025 | 7.88 | 7.88 | 7.60 | 7.81 | 7.81 | 1.30% | 8,521 |
| Aug 19, 2025 | 7.70 | 7.83 | 7.59 | 7.71 | 7.71 | 0.92% | 14,521 |
| Aug 18, 2025 | 7.80 | 7.83 | 7.61 | 7.64 | 7.64 | -3.17% | 12,908 |
| Aug 15, 2025 | 7.93 | 7.95 | 7.80 | 7.89 | 7.89 | -0.13% | 16,116 |
| Aug 14, 2025 | 7.75 | 7.90 | 7.56 | 7.90 | 7.90 | 2.20% | 39,654 |
| Aug 13, 2025 | 7.81 | 7.95 | 7.70 | 7.73 | 7.73 | -1.90% | 19,400 |
| Aug 12, 2025 | 7.90 | 7.91 | 7.57 | 7.88 | 7.88 | 0.25% | 22,400 |
| Aug 11, 2025 | 8.05 | 8.09 | 7.77 | 7.86 | 7.86 | -1.87% | 25,900 |
| Aug 8, 2025 | 7.79 | 8.21 | 7.78 | 8.01 | 8.01 | 2.96% | 9,669 |
| Aug 7, 2025 | 7.90 | 8.23 | 7.78 | 7.78 | 7.78 | -2.14% | 14,762 |
| Aug 6, 2025 | 8.07 | 8.17 | 7.89 | 7.95 | 7.95 | -0.62% | 22,624 |
| Aug 5, 2025 | 7.87 | 8.41 | 7.87 | 8.00 | 8.00 | -3.15% | 21,342 |
| Aug 4, 2025 | 7.82 | 8.36 | 7.79 | 8.26 | 8.26 | 6.44% | 93,935 |
| Aug 1, 2025 | 7.80 | 8.12 | 7.60 | 7.76 | 7.76 | 0.13% | 22,427 |