U.S. GoldMining Inc. - Common stock (USGO)

13.57
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 12th, 9:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For U.S. GoldMining Inc. - Common stock (USGO)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/202613.7713.8013.0713.5782,09313.57
3/10/202613.5214.8913.5213.86117,47613.86
3/09/202612.7013.6212.6513.3868,02913.38
3/06/202612.7313.5812.6313.0452,94813.04
3/05/202613.7013.7012.7513.15105,92013.15
3/04/202613.7614.0613.3113.7193,79813.71
3/03/202614.0514.5313.1513.51180,23013.51
3/02/202613.4015.9413.0914.54817,05914.54
2/27/202611.7012.0611.4012.0462,30712.04
2/26/202611.7311.9511.2511.7539,27211.75
2/25/202611.5712.0011.3311.7543,34511.75
2/24/202611.1311.6610.9811.3250,38611.32
2/23/202611.0211.5911.0211.2255,75511.22
2/20/202610.9411.2410.7010.9740,96810.97
2/19/202610.6611.0010.3010.8936,70710.89
2/18/202610.9011.2010.7110.8636,18710.86
2/17/202611.5311.5310.8310.9452,49810.94
2/13/202611.3512.0011.2411.6752,88211.67
2/12/202611.7011.9711.1111.2170,76311.21
2/11/202611.8211.9911.1711.9654,68911.96
2/10/202612.6612.6611.4111.4562,70811.45
2/09/202612.6312.9011.8512.6668,13112.66
2/06/202611.5512.5711.3112.53125,00112.53
2/05/202612.2012.8411.3011.49156,67511.49
2/04/202613.7913.9012.3512.57117,76812.57
2/03/202613.5114.5012.9513.52101,72913.52
2/02/202613.3113.6112.8112.8389,95012.83
1/30/202614.0714.5913.0813.44202,99013.44
1/29/202615.2315.2314.2814.79125,11814.79
1/28/202615.2015.5014.7714.8389,37314.83
1/27/202615.5415.7214.0314.75199,73614.75
1/26/202617.2617.9815.5415.63380,49615.63
1/23/202614.0116.0013.1315.83238,24015.83
1/22/202614.2514.2513.2513.96244,51413.96
1/21/202614.0514.7813.7414.20435,94514.20
1/20/202611.6213.1011.6012.97139,29512.97
1/16/202611.2211.6110.7911.4878,03811.48
1/15/202611.3811.9811.2011.2293,34711.22
1/14/202610.8511.5810.5911.3579,01111.35
1/13/20269.8711.009.6310.69161,50910.69
1/12/20269.589.899.329.7359,4419.73
1/09/20269.279.469.129.3036,7199.30
1/08/20269.359.459.119.3015,8589.30
1/07/20269.449.469.019.3523,5689.35
1/06/20269.299.659.179.5745,9579.57
1/05/20268.809.448.809.2635,9279.26
1/02/20268.828.958.658.7832,4908.78
12/31/20258.969.258.648.8231,9798.82
12/30/20259.169.538.979.0058,4709.00
12/29/20259.749.969.019.0375,9179.03
12/26/20259.7110.039.5010.0252,51010.02
12/24/20259.709.939.539.6322,0569.63
12/23/20259.699.999.529.5947,7939.59
12/22/20259.7410.069.509.6254,2949.62
12/19/20259.769.999.549.7683,8689.76
12/18/20259.7410.249.509.7629,1309.76
12/17/202510.1510.509.659.7287,4249.72
12/16/20259.3610.139.3610.0429,65110.04
12/15/20259.829.899.409.4032,8819.40
12/12/20259.9810.349.629.8946,6819.89