U.S. GoldMining Inc. USGO
4.75 USD -0.06 (-1.25%)
Regular-session close
4.67 -0.08 -1.68%
After hours · Nov 13, 7:30 PM ET
4.56 Day range 4.97
4.55 52-week range 15.83
- YTD
- -46.15%
- 1 year
- -51.48%
USGO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.81 | 4.97 | 4.56 | 4.75 | -0.06 | -1.25% | 107,675 |
| Nov 12, 2026 | 4.83 | 4.88 | 4.72 | 4.81 | -0.12 | -2.43% | 151,600 |
| Nov 11, 2026 | 5.06 | 5.23 | 4.86 | 4.93 | -0.13 | -2.57% | 103,800 |
| Nov 10, 2026 | 5.76 | 5.76 | 4.95 | 5.06 | -0.74 | -12.76% | 166,400 |
| Nov 9, 2026 | 5.47 | 6.16 | 5.47 | 5.80 | +0.56 | +10.69% | 237,800 |
| Nov 6, 2026 | 4.85 | 5.24 | 4.85 | 5.24 | +0.26 | +5.22% | 120,300 |
| Nov 5, 2026 | 5.07 | 5.18 | 4.68 | 4.98 | -0.04 | -0.80% | 158,000 |
| Nov 4, 2026 | 5.15 | 5.47 | 4.89 | 5.02 | +0.07 | +1.41% | 195,700 |
| Nov 3, 2026 | 5.68 | 5.76 | 4.92 | 4.95 | -0.76 | -13.31% | 161,100 |
| Nov 2, 2026 | 5.30 | 6.09 | 5.30 | 5.71 | +0.49 | +9.39% | 157,700 |
| Oct 30, 2026 | 5.52 | 5.55 | 5.07 | 5.22 | -0.37 | -6.62% | 103,000 |
| Oct 29, 2026 | 5.33 | 5.68 | 5.33 | 5.59 | +0.19 | +3.52% | 163,500 |
| Oct 28, 2026 | 5.07 | 5.45 | 4.97 | 5.40 | +0.33 | +6.51% | 126,900 |
| Oct 27, 2026 | 4.64 | 5.09 | 4.56 | 5.07 | +0.44 | +9.50% | 178,400 |
| Oct 26, 2026 | 4.59 | 4.71 | 4.50 | 4.63 | +0.08 | +1.76% | 170,100 |
| Oct 23, 2026 | 4.68 | 4.69 | 4.35 | 4.55 | -0.12 | -2.57% | 315,000 |
| Oct 22, 2026 | 4.76 | 4.78 | 4.41 | 4.67 | -0.21 | -4.30% | 234,900 |
| Oct 21, 2026 | 5.55 | 5.55 | 4.87 | 4.88 | -0.67 | -12.07% | 184,700 |
| Oct 20, 2026 | 5.49 | 5.80 | 5.35 | 5.55 | 0.00 | 0.00% | 203,300 |
| Oct 19, 2026 | 5.52 | 5.63 | 5.30 | 5.55 | +0.01 | +0.18% | 151,200 |
| Oct 16, 2026 | 5.70 | 6.03 | 5.47 | 5.54 | -0.18 | -3.15% | 116,900 |
| Oct 15, 2026 | 5.64 | 5.93 | 5.46 | 5.72 | +0.06 | +1.06% | 127,400 |
| Oct 14, 2026 | 5.96 | 5.96 | 5.63 | 5.66 | -0.41 | -6.75% | 100,000 |
| Oct 13, 2026 | 6.08 | 6.10 | 5.83 | 6.07 | -0.03 | -0.49% | 115,900 |
| Oct 12, 2026 | 6.20 | 6.20 | 5.98 | 6.10 | -0.13 | -2.09% | 117,500 |
| Oct 9, 2026 | 6.12 | 6.40 | 6.08 | 6.23 | +0.20 | +3.32% | 82,700 |
| Oct 8, 2026 | 6.19 | 6.29 | 6.03 | 6.03 | -0.22 | -3.52% | 82,300 |
| Oct 7, 2026 | 6.52 | 6.52 | 6.22 | 6.25 | -0.32 | -4.87% | 93,800 |
| Oct 6, 2026 | 6.59 | 6.75 | 6.43 | 6.57 | -0.01 | -0.15% | 68,400 |
| Oct 5, 2026 | 6.52 | 6.74 | 6.32 | 6.58 | +0.06 | +0.92% | 85,300 |
| Oct 2, 2026 | 6.77 | 7.10 | 6.50 | 6.52 | -0.18 | -2.69% | 93,400 |
| Oct 1, 2026 | 6.66 | 6.91 | 6.59 | 6.70 | +0.04 | +0.60% | 85,100 |
| Sep 30, 2026 | 6.75 | 7.01 | 6.60 | 6.66 | -0.08 | -1.19% | 65,000 |
| Sep 29, 2026 | 7.01 | 7.10 | 6.71 | 6.74 | -0.18 | -2.60% | 77,000 |
| Sep 28, 2026 | 6.97 | 7.22 | 6.85 | 6.92 | -0.27 | -3.76% | 112,200 |
| Sep 25, 2026 | 7.20 | 7.32 | 6.99 | 7.19 | -0.04 | -0.55% | 53,800 |
| Sep 24, 2026 | 7.07 | 7.35 | 6.81 | 7.23 | +0.15 | +2.12% | 154,000 |
| Sep 23, 2026 | 7.04 | 7.15 | 6.55 | 7.08 | -0.12 | -1.67% | 117,500 |
| Sep 22, 2026 | 7.17 | 7.41 | 6.90 | 7.20 | +0.08 | +1.12% | 166,000 |
| Sep 21, 2026 | 7.64 | 7.74 | 7.09 | 7.12 | -0.48 | -6.32% | 160,700 |
| Sep 18, 2026 | 7.78 | 7.93 | 7.51 | 7.60 | -0.06 | -0.78% | 174,200 |
| Sep 17, 2026 | 7.78 | 7.99 | 7.64 | 7.66 | -0.03 | -0.39% | 71,700 |
| Sep 16, 2026 | 8.00 | 8.00 | 7.61 | 7.69 | -0.18 | -2.29% | 72,400 |
| Sep 15, 2026 | 8.05 | 8.05 | 7.85 | 7.87 | -0.20 | -2.48% | 71,900 |
| Sep 14, 2026 | 8.10 | 8.19 | 7.93 | 8.07 | -0.09 | -1.10% | 84,000 |
| Sep 11, 2026 | 8.35 | 8.39 | 8.15 | 8.16 | -0.10 | -1.21% | 46,300 |
| Sep 10, 2026 | 8.30 | 8.32 | 8.11 | 8.26 | -0.20 | -2.36% | 48,500 |
| Sep 9, 2026 | 8.62 | 8.69 | 8.45 | 8.46 | -0.08 | -0.94% | 71,100 |
| Sep 8, 2026 | 8.45 | 8.83 | 8.28 | 8.54 | +0.09 | +1.07% | 93,100 |
| Sep 4, 2026 | 8.25 | 8.48 | 8.15 | 8.45 | -0.05 | -0.59% | 61,800 |
| Sep 3, 2026 | 8.71 | 9.15 | 8.38 | 8.50 | -0.06 | -0.70% | 79,600 |
| Sep 2, 2026 | 8.58 | 8.94 | 8.55 | 8.56 | +0.11 | +1.30% | 51,100 |
| Sep 1, 2026 | 8.76 | 8.90 | 8.45 | 8.45 | -0.50 | -5.59% | 61,100 |
| Aug 31, 2026 | 9.20 | 9.27 | 8.91 | 8.95 | -0.25 | -2.72% | 62,800 |
| Aug 28, 2026 | 9.81 | 9.89 | 9.12 | 9.20 | -0.50 | -5.15% | 74,800 |
| Aug 27, 2026 | 9.54 | 9.80 | 9.39 | 9.70 | +0.22 | +2.32% | 78,700 |
| Aug 26, 2026 | 9.64 | 9.87 | 9.37 | 9.48 | -0.22 | -2.27% | 68,200 |
| Aug 25, 2026 | 9.90 | 9.97 | 9.40 | 9.70 | -0.27 | -2.71% | 133,200 |
| Aug 24, 2026 | 9.94 | 10.25 | 9.60 | 9.97 | +0.34 | +3.53% | 203,100 |
| Aug 21, 2026 | 9.26 | 9.90 | 9.21 | 9.63 | +0.43 | +4.67% | 175,900 |
| Aug 20, 2026 | 9.08 | 9.57 | 9.00 | 9.20 | 0.00 | 0.00% | 74,500 |
| Aug 19, 2026 | 8.95 | 9.59 | 8.81 | 9.20 | +0.48 | +5.50% | 165,900 |
| Aug 18, 2026 | 8.90 | 8.95 | 8.57 | 8.72 | -0.23 | -2.57% | 54,500 |
| Aug 17, 2026 | 8.85 | 9.10 | 8.71 | 8.95 | +0.12 | +1.36% | 74,000 |
| Aug 14, 2026 | 8.55 | 8.89 | 8.55 | 8.83 | +0.29 | +3.40% | 51,200 |
65 days, newest first. Daily bars as drawn on the USGO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.