Skip to main content
USAU logo

U.S. Gold Corp.

USAUNASDAQMaterialsGold

$10.56Today:- (-)1Y −35.51%

As of Oct 26, 2026 close

Market cap
$174.52M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.86$23.75
Volume (live)
-
Avg. volume (3M)
167.65K

U.S. Gold (USAU) Historical Stock Prices

Analyze U.S. Gold (USAU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

U.S. Gold (USAU) Interactive Price Chart

Interactive historical price chart showing U.S. Gold stock price movements and trends across multiple time periods.

Loading chart...

USAU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
USAU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.7010.7810.4410.5610.56148.06K
Oct 23, 202610.9811.1710.6510.6610.66163.49K
Oct 22, 202610.8811.2110.7611.0811.08175.24K
Oct 21, 202611.4111.4611.1111.2111.21171.80K
Oct 20, 202611.1311.5210.8611.2411.24268.87K
Oct 19, 202611.9811.9811.1611.2011.20190.72K
Oct 16, 202612.1012.3911.7511.8411.84136.96K
Oct 15, 202612.0212.2311.7012.1112.11220.73K
Oct 14, 202613.1313.1411.6511.9411.94347.38K
Oct 13, 202613.9314.0513.3113.3213.32187.76K
Oct 12, 202613.7013.9913.5113.9013.90177.60K
Oct 9, 202614.0614.1213.7513.7713.7796.58K
Oct 8, 202613.6313.9713.6213.8913.89118.13K
Oct 7, 202614.0014.1313.6313.7413.74144.22K
Oct 6, 202614.2714.6014.0014.3014.30100.24K
Oct 5, 202614.5514.6614.1314.2814.28154.46K
Oct 2, 202614.9114.9114.2414.4714.47136.90K
Oct 1, 202614.8415.0014.6414.6514.6597.10K
Sep 30, 202614.8215.2214.6814.8614.86134.13K
Sep 29, 202614.8115.1014.6314.7514.75133.79K
Sep 28, 202615.0515.1814.7614.8014.80175.57K
Sep 25, 202615.6515.6615.1915.5915.59127.09K
Sep 24, 202615.4915.6615.3015.5615.56138.30K
Sep 23, 202615.7715.8115.3915.6515.65166.46K
Sep 22, 202615.6016.3615.4816.1516.15212.09K
Sep 21, 202615.4215.6715.2715.5915.59176.58K
Sep 18, 202615.4015.4915.0515.4115.41179.46K
Sep 17, 202615.4115.4715.1415.2315.23143.82K
Sep 16, 202615.0915.3514.6215.0115.01228.50K
Sep 15, 202615.1215.1214.3614.9314.93177.51K
Sep 14, 202615.1115.3514.6115.1515.15201.22K
Sep 11, 202615.3315.4715.1315.2015.20122.47K
Sep 10, 202615.5115.5315.0515.0715.07110.49K
Sep 9, 202615.9916.2515.7215.7515.75103.05K
Sep 8, 202616.1316.4115.8215.8815.8889.98K
Sep 4, 202616.1216.4516.0816.1516.15104.86K
Sep 3, 202616.5016.6116.0816.4716.47144.41K
Sep 2, 202615.2716.1515.2216.1216.12172.59K
Sep 1, 202615.5015.7915.0515.1315.13209.48K
Aug 31, 202615.9316.0315.4115.8115.81161.79K
Aug 28, 202616.7217.2615.8615.9515.95305.62K
Aug 27, 202616.1916.6216.1916.4916.49136.21K
Aug 26, 202616.2416.5716.1216.2516.25116.85K
Aug 25, 202616.0516.3615.9116.2416.24114.03K
Aug 24, 202616.5816.7515.9216.1116.11235.34K
Aug 21, 202616.9016.9016.0216.3816.38222.85K
Aug 20, 202615.8117.1815.8016.5816.58377.71K
Aug 19, 202615.0115.7515.0115.6615.66373.44K
Aug 18, 202614.5814.7814.4714.6114.61140.12K
Aug 17, 202614.8814.9814.6714.8714.87142.98K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.