USAU
U.S. GOLD (USAU)
NASDAQ
$14.49+$0.01 (+0.10%)
Price as of Oct 02, 2026 7:31 PM EDT
  • $239.2M
    Market Cap
  • -19.21%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -10.24%
    Low Price$14.47
    High Price$16.47
  • 3 Months
    -12.25%
    Low Price$12.65
    High Price$16.59
  • 1 Year
    -19.21%
    Low Price$12.65
    High Price$22.60
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
14.91
14.91
14.24
14.47
-1.23%
136,903
10/01/2026
14.84
15.00
14.64
14.65
-1.41%
97,097
09/30/2026
14.82
15.23
14.68
14.86
+0.75%
134,134
09/29/2026
14.81
15.10
14.63
14.75
-0.34%
133,786
09/28/2026
15.05
15.18
14.76
14.80
-5.07%
175,567
09/25/2026
15.65
15.66
15.19
15.59
+0.19%
127,087
09/24/2026
15.49
15.66
15.30
15.56
-0.58%
138,297
09/23/2026
15.77
15.81
15.39
15.65
-3.10%
166,455
09/22/2026
15.60
16.36
15.48
16.15
+3.59%
212,091
09/21/2026
15.42
15.67
15.27
15.59
+1.17%
176,578
09/18/2026
15.40
15.49
15.05
15.41
+1.18%
179,459
09/17/2026
15.41
15.47
15.14
15.23
+1.47%
143,816
09/16/2026
15.09
15.35
14.62
15.01
+0.54%
228,499
09/15/2026
15.12
15.12
14.36
14.93
-1.45%
177,509
09/14/2026
15.11
15.35
14.61
15.15
-0.33%
201,221
09/11/2026
15.33
15.47
15.14
15.20
+0.86%
122,475
09/11/2026
-$0.28 Earnings
09/10/2026
15.51
15.53
15.05
15.07
-4.32%
110,486
09/09/2026
15.99
16.25
15.72
15.75
-0.82%
103,047
09/08/2026
16.13
16.41
15.82
15.88
-1.67%
89,979
09/04/2026
16.12
16.45
16.08
16.15
-1.94%
104,859
09/03/2026
16.50
16.61
16.08
16.47
+2.17%
144,409
09/02/2026
15.27
16.15
15.23
16.12
+6.54%
172,585
09/01/2026
15.50
15.79
15.05
15.13
-4.30%
209,482
08/31/2026
15.93
16.03
15.41
15.81
-0.88%
161,795
08/28/2026
16.72
17.26
15.86
15.95
-3.27%
305,621
08/27/2026
16.19
16.62
16.19
16.49
+1.48%
136,211
08/26/2026
16.24
16.57
16.12
16.25
+0.06%
116,854
08/25/2026
16.05
16.36
15.91
16.24
+0.81%
114,028
08/24/2026
16.58
16.75
15.92
16.11
-1.65%
235,337
08/21/2026
16.90
16.90
16.02
16.38
-1.21%
222,854
08/20/2026
15.81
17.18
15.80
16.58
+5.87%
377,714
08/19/2026
15.01
15.75
15.01
15.66
+7.19%
373,440
08/18/2026
14.58
14.78
14.47
14.61
-1.75%
139,909
08/17/2026
14.88
14.98
14.67
14.87
+0.13%
142,979
08/14/2026
15.07
15.41
14.72
14.85
-1.39%
138,059
08/13/2026
15.04
15.24
14.89
15.06
-1.31%
165,309
08/12/2026
15.43
15.59
15.22
15.26
+0.13%
340,293
08/11/2026
15.20
15.50
14.75
15.24
+0.07%
230,538
08/10/2026
15.62
15.72
15.21
15.23
-2.50%
271,028
08/07/2026
15.65
15.88
15.42
15.62
+3.86%
204,346
08/06/2026
14.91
15.47
14.78
15.04
+0.20%
250,058
08/05/2026
14.60
15.27
14.51
15.01
+4.38%
297,502
08/04/2026
14.28
14.73
14.16
14.38
+2.93%
364,448
08/03/2026
13.24
14.00
13.13
13.97
+7.63%
214,485
07/31/2026
13.37
13.47
12.81
12.98
-3.99%
175,462
07/30/2026
13.09
13.62
12.86
13.52
+4.64%
228,619
07/29/2026
12.70
13.35
12.23
12.92
+2.13%
285,117
07/29/2026
-$0.34 Earnings
07/28/2026
13.21
13.21
12.53
12.65
-5.39%
206,885
07/27/2026
13.63
13.65
12.94
13.37
+0.22%
276,497
07/24/2026
13.43
13.48
12.75
13.34
-0.30%
281,989
07/23/2026
14.06
14.13
13.30
13.38
-4.84%
273,832
07/22/2026
14.31
14.70
13.91
14.06
-0.50%
345,563
07/21/2026
14.34
14.55
14.13
14.13
+0.07%
166,216
07/20/2026
14.26
14.47
13.98
14.12
-0.91%
167,060
07/17/2026
14.00
14.40
13.79
14.25
+0.42%
226,796
07/16/2026
14.97
14.97
14.09
14.19
-6.40%
272,754
07/15/2026
15.33
15.38
14.71
15.16
-1.17%
280,178
07/14/2026
15.14
15.59
15.14
15.34
+3.72%
118,248
07/13/2026
14.88
15.04
14.61
14.79
-1.33%
193,311
07/10/2026
15.15
15.24
14.83
14.99
-1.06%
100,829
07/09/2026
14.87
15.23
14.87
15.15
+2.47%
157,811
07/08/2026
15.35
15.36
14.52
14.79
-6.25%
330,033
07/07/2026
16.56
16.77
15.65
15.77
-4.94%
250,299
07/06/2026
16.55
16.97
16.49
16.59
+0.61%
252,662
07/02/2026
16.22
16.78
16.14
16.49
+5.17%
307,953
07/01/2026
15.31
16.16
15.28
15.68
+2.28%
254,838
06/30/2026
14.94
15.55
14.75
15.33
+2.27%
225,551
06/29/2026
14.82
15.05
14.43
14.99
-0.53%
281,281
06/26/2026
14.46
15.29
14.46
15.07
+4.29%
585,722
06/25/2026
14.52
14.67
14.32
14.45
+0.21%
163,566
06/24/2026
14.96
15.08
14.08
14.42
-5.01%
350,695
06/23/2026
15.10
15.80
15.03
15.18
-3.07%
185,145
06/22/2026
15.68
15.81
15.32
15.66
-1.20%
177,204
06/18/2026
16.24
16.54
15.65
15.85
-1.86%
249,593
06/17/2026
16.05
16.83
16.05
16.15
+0.06%
282,884
06/16/2026
16.28
16.36
16.00
16.14
+0.12%
178,654
06/15/2026
16.07
16.70
16.07
16.12
+4.95%
283,744
06/12/2026
15.28
15.71
15.19
15.36
+0.85%
332,815
06/11/2026
14.52
15.29
14.43
15.23
+4.89%
400,654
06/10/2026
14.35
14.97
14.18
14.52
-1.69%
451,262
06/09/2026
14.22
14.93
13.49
14.77
+5.88%
429,967
06/08/2026
14.00
14.25
13.77
13.95
+1.38%
216,087
06/05/2026
15.57
15.66
13.75
13.76
-12.19%
473,245
06/04/2026
15.50
16.02
15.50
15.67
+1.69%
122,215
06/03/2026
15.62
15.77
15.20
15.41
-2.53%
142,376
06/02/2026
15.78
16.20
15.50
15.81
+0.06%
219,210
06/01/2026
15.92
16.07
15.26
15.80
-2.11%
258,486
05/29/2026
15.71
16.41
15.52
16.14
+2.93%
339,771
05/28/2026
15.20
15.83
14.91
15.68
+2.08%
107,196
05/27/2026
15.70
15.79
15.23
15.36
-4.12%
153,175
05/26/2026
15.82
16.02
15.66
16.02
+3.49%
125,718
05/22/2026
15.32
15.73
15.30
15.48
+1.57%
112,836
05/21/2026
15.48
15.67
15.12
15.24
-1.55%
144,820
05/20/2026
14.82
15.70
14.76
15.48
+5.02%
248,780
05/19/2026
15.25
15.25
14.71
14.74
-4.47%
209,712
05/18/2026
15.89
16.03
15.27
15.43
-2.89%
170,025
05/15/2026
16.51
16.51
15.54
15.89
-6.36%
189,900
05/14/2026
17.70
17.70
16.94
16.97
-4.23%
135,313