U.S. GoldMining Inc. Common stock (USGO) Historical Stock Data
9.46 ↓0.75 (-7.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USGO is up 0.11% a day on average. There have been 16 days where U.S. GoldMining Inc. Common stock closed green and 14 days where USGO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 10.09 | 9.46 | ↓$0.63 (-6.24%) | 9.26 | 10.36 | 24.09K |
2025-05-13 | 10.74 | 10.21 | ↓$0.53 (-4.93%) | 10.19 | 10.74 | 23.51K |
2025-05-12 | 10.40 | 10.50 | ↑$0.10 (0.96%) | 10.05 | 10.78 | 82.22K |
2025-05-09 | 9.46 | 9.98 | ↑$0.52 (5.50%) | 9.22 | 9.99 | 15.73K |
2025-05-08 | 9.60 | 9.40 | ↓$0.20 (-2.08%) | 9.16 | 9.65 | 13.59K |
2025-05-07 | 9.91 | 9.60 | ↓$0.31 (-3.13%) | 9.60 | 10.03 | 20.50K |
2025-05-06 | 9.57 | 9.68 | ↑$0.11 (1.15%) | 9.00 | 9.77 | 26.33K |
2025-05-05 | 9.51 | 9.30 | ↓$0.21 (-2.21%) | 9.06 | 9.60 | 10.74K |
2025-05-02 | 9.33 | 9.42 | ↑$0.09 (0.96%) | 9.08 | 9.65 | 20.23K |
2025-05-01 | 9.48 | 9.40 | ↓$0.08 (-0.84%) | 9.40 | 9.66 | 8.60K |
2025-04-30 | 9.70 | 9.64 | ↓$0.06 (-0.62%) | 9.41 | 9.98 | 16.15K |
2025-04-29 | 9.95 | 9.97 | ↑$0.02 (0.20%) | 9.18 | 10.02 | 34.37K |
2025-04-28 | 10.29 | 9.96 | ↓$0.33 (-3.21%) | 9.94 | 10.55 | 13.48K |
2025-04-25 | 10.43 | 10.39 | ↓$0.04 (-0.38%) | 10.00 | 10.76 | 14.15K |
2025-04-24 | 10.32 | 10.45 | ↑$0.13 (1.26%) | 10.20 | 10.90 | 19.94K |
2025-04-23 | 10.05 | 10.09 | ↑$0.04 (0.40%) | 9.80 | 10.70 | 16.45K |
2025-04-22 | 10.23 | 10.15 | ↓$0.08 (-0.78%) | 9.70 | 10.45 | 24.37K |
2025-04-21 | 10.51 | 10.25 | ↓$0.26 (-2.47%) | 10.06 | 10.71 | 23.05K |
2025-04-17 | 10.85 | 10.47 | ↓$0.38 (-3.50%) | 10.11 | 10.96 | 21.82K |
2025-04-16 | 10.61 | 10.80 | ↑$0.19 (1.79%) | 10.61 | 11.04 | 35.95K |
2025-04-15 | 10.40 | 10.95 | ↑$0.55 (5.29%) | 10.34 | 10.98 | 30.09K |
2025-04-14 | 10.39 | 10.50 | ↑$0.11 (1.06%) | 9.95 | 10.68 | 45.55K |
2025-04-11 | 9.90 | 10.06 | ↑$0.16 (1.62%) | 9.53 | 10.37 | 34.79K |
2025-04-10 | 9.37 | 9.74 | ↑$0.37 (3.95%) | 9.32 | 10.02 | 27.55K |
2025-04-09 | 8.40 | 9.36 | ↑$0.96 (11.43%) | 8.18 | 9.50 | 73.14K |
2025-04-08 | 9.27 | 8.36 | ↓$0.91 (-9.82%) | 8.08 | 9.27 | 62.84K |
2025-04-07 | 8.71 | 8.83 | ↑$0.12 (1.38%) | 8.71 | 9.35 | 31.34K |
2025-04-04 | 8.95 | 9.13 | ↑$0.18 (2.01%) | 8.68 | 9.13 | 85.88K |
2025-04-03 | 8.94 | 8.89 | ↓$0.05 (-0.56%) | 8.55 | 9.34 | 83.24K |
2025-04-02 | 8.85 | 9.31 | ↑$0.46 (5.20%) | 8.79 | 9.31 | 48.74K |
Create an account or log in to view more rows.
$USGO She's gettin' ready to...
$USGO trash
$USGO puts r going to print tomorrow
$USGO Call or puts monday?
$USGO Slapping that ask today
$USGO LOL
$USGO coming now
$USGO Futes looking great
$USGO over a thousand shares in now
$USGO i'm out of slaps for the day