U.S. GoldMining Inc. - Common stock (USGO)
9.6350
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 13th, 4:26 AM EDT
Historical Prices For U.S. GoldMining Inc. - Common stock (USGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 9.72 | 9.96 | 9.62 | 9.63 | 13,517 | 9.63 |
| 6/11/2025 | 9.78 | 10.00 | 9.55 | 9.68 | 15,773 | 9.68 |
| 6/10/2025 | 9.93 | 10.00 | 9.55 | 9.64 | 21,912 | 9.64 |
| 6/09/2025 | 9.60 | 10.00 | 9.60 | 9.72 | 77,432 | 9.72 |
| 6/06/2025 | 9.50 | 9.56 | 9.20 | 9.20 | 22,372 | 9.20 |
| 6/05/2025 | 9.60 | 9.82 | 9.40 | 9.48 | 32,668 | 9.48 |
| 6/04/2025 | 9.43 | 9.72 | 9.43 | 9.48 | 30,005 | 9.48 |
| 6/03/2025 | 9.68 | 9.87 | 9.55 | 9.60 | 18,786 | 9.60 |
| 6/02/2025 | 9.57 | 9.79 | 9.45 | 9.65 | 32,275 | 9.65 |
| 5/30/2025 | 9.25 | 9.69 | 9.03 | 9.06 | 10,351 | 9.06 |
| 5/29/2025 | 9.74 | 9.79 | 9.29 | 9.50 | 8,782 | 9.50 |
| 5/28/2025 | 9.66 | 9.92 | 9.32 | 9.63 | 15,583 | 9.63 |
| 5/27/2025 | 9.99 | 10.00 | 9.56 | 9.66 | 11,637 | 9.66 |
| 5/23/2025 | 8.79 | 9.84 | 8.79 | 9.83 | 26,517 | 9.83 |
| 5/22/2025 | 9.20 | 9.43 | 8.64 | 8.82 | 26,587 | 8.82 |
| 5/21/2025 | 9.32 | 9.60 | 9.20 | 9.25 | 11,470 | 9.25 |
| 5/20/2025 | 9.85 | 9.88 | 9.31 | 9.37 | 11,527 | 9.37 |
| 5/19/2025 | 9.73 | 9.98 | 9.73 | 9.79 | 5,234 | 9.79 |
| 5/16/2025 | 9.72 | 10.00 | 9.60 | 9.83 | 11,245 | 9.83 |
| 5/15/2025 | 9.33 | 9.72 | 9.33 | 9.55 | 11,309 | 9.55 |
| 5/14/2025 | 10.09 | 10.36 | 9.26 | 9.46 | 24,093 | 9.46 |
| 5/13/2025 | 10.74 | 10.74 | 10.19 | 10.21 | 23,514 | 10.21 |
| 5/12/2025 | 10.40 | 10.78 | 10.05 | 10.50 | 82,217 | 10.50 |
| 5/09/2025 | 9.46 | 9.99 | 9.21 | 9.98 | 15,729 | 9.98 |
| 5/08/2025 | 9.60 | 9.65 | 9.16 | 9.40 | 13,589 | 9.40 |
| 5/07/2025 | 9.91 | 10.03 | 9.60 | 9.60 | 20,495 | 9.60 |
| 5/06/2025 | 9.57 | 9.79 | 9.00 | 9.68 | 27,740 | 9.68 |
| 5/05/2025 | 9.51 | 9.60 | 9.06 | 9.30 | 10,739 | 9.30 |
| 5/02/2025 | 9.33 | 9.65 | 9.08 | 9.42 | 20,231 | 9.42 |
| 5/01/2025 | 9.48 | 9.65 | 9.40 | 9.40 | 8,603 | 9.40 |
| 4/30/2025 | 9.70 | 9.98 | 9.40 | 9.64 | 16,146 | 9.64 |
| 4/29/2025 | 9.95 | 10.02 | 9.18 | 9.97 | 34,371 | 9.97 |
| 4/28/2025 | 10.29 | 10.55 | 9.94 | 9.96 | 13,477 | 9.96 |
| 4/25/2025 | 10.43 | 10.76 | 10.00 | 10.39 | 14,155 | 10.39 |
| 4/24/2025 | 10.32 | 10.90 | 10.20 | 10.45 | 19,942 | 10.45 |
| 4/23/2025 | 10.05 | 10.70 | 9.80 | 10.09 | 16,449 | 10.09 |
| 4/22/2025 | 10.23 | 10.45 | 9.70 | 10.15 | 24,373 | 10.15 |
| 4/21/2025 | 10.51 | 10.71 | 10.06 | 10.25 | 23,054 | 10.25 |
| 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 |