USAU
U.S. GOLD (USAU)
NASDAQ
$15.49-$0.32 (-2.02%)
Price as of Jun 03, 2026 6:40 PM EDT
  • $266.3M
    Market Cap
  • 24.68%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -0.88%
    Low Price$14.74
    High Price$17.78
  • 3 Months
    -12.51%
    Low Price$13.77
    High Price$18.07
  • 1 Year
    +17.37%
    Low Price$10.22
    High Price$22.60
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
17.64
18.07
17.25
17.72
+0.17%
153,554
05/12/2026
17.45
17.84
16.97
17.69
-0.51%
208,543
05/11/2026
17.12
18.24
17.12
17.78
+4.65%
257,550
05/08/2026
16.78
17.15
16.67
16.99
+2.41%
124,721
05/07/2026
17.34
17.67
16.50
16.59
-3.71%
207,127
05/06/2026
16.72
17.51
16.72
17.23
+7.49%
216,435
05/05/2026
16.11
16.46
16.00
16.03
+0.50%
118,556
05/04/2026
16.23
16.55
15.90
15.95
-3.10%
124,877
05/01/2026
16.50
16.98
16.19
16.46
+0.24%
159,022
04/30/2026
15.93
16.66
15.93
16.42
+3.40%
241,449
04/29/2026
16.02
16.02
15.13
15.88
-1.79%
298,873
04/28/2026
16.00
16.32
15.80
16.17
0.00%
179,030
04/27/2026
16.04
16.44
16.00
16.17
-0.19%
124,565
04/24/2026
16.23
16.51
16.05
16.20
-1.04%
134,387
04/23/2026
16.51
16.79
16.03
16.37
-2.03%
142,463
04/22/2026
16.50
16.73
16.30
16.71
+3.85%
158,196
04/21/2026
16.91
17.16
16.06
16.09
-5.91%
228,971
04/20/2026
17.21
17.49
16.94
17.10
-3.28%
169,448
04/17/2026
17.05
17.89
17.05
17.68
+5.43%
304,998
04/16/2026
16.99
17.20
16.71
16.77
-0.71%
229,880
04/15/2026
16.60
17.27
16.55
16.89
+2.05%
340,413
04/14/2026
15.79
16.58
15.75
16.55
+7.33%
362,970
04/13/2026
15.33
15.61
15.05
15.42
+3.14%
373,819
04/10/2026
14.89
15.31
14.85
14.95
+0.34%
202,520
04/09/2026
14.69
15.01
14.69
14.90
+1.02%
165,593
04/08/2026
14.92
15.10
14.02
14.75
+3.95%
397,275
04/07/2026
15.38
15.39
13.89
14.19
-7.98%
448,298
04/06/2026
15.81
16.07
15.41
15.42
-2.65%
287,269
04/02/2026
15.38
16.28
15.05
15.84
+0.25%
257,443
04/01/2026
15.64
16.10
15.50
15.80
+4.02%
295,017
03/31/2026
14.53
15.42
14.52
15.19
+8.50%
571,359
03/30/2026
14.30
14.41
13.85
14.00
-1.13%
263,961
03/27/2026
13.77
14.28
13.60
14.16
+2.83%
254,195
03/26/2026
13.97
14.16
13.57
13.77
-4.11%
208,634
03/25/2026
14.83
14.98
14.11
14.36
+0.49%
321,922
03/24/2026
14.22
14.51
13.83
14.29
-0.90%
262,275
03/23/2026
13.99
14.53
13.90
14.42
+2.20%
307,482
03/20/2026
14.74
14.76
14.00
14.11
-3.88%
905,057
03/19/2026
15.30
15.30
14.39
14.68
-4.68%
498,532
03/18/2026
16.32
16.32
15.40
15.40
-6.78%
350,640
03/17/2026
17.27
17.57
16.15
16.52
-5.11%
275,127
03/16/2026
16.91
17.86
16.85
17.41
+4.13%
385,244
03/16/2026
-$0.35 Earnings
03/13/2026
17.67
17.72
16.54
16.72
-5.75%
262,085
03/12/2026
17.79
18.10
17.35
17.74
-1.61%
200,587
03/11/2026
17.72
18.03
17.20
18.03
+0.50%
142,283
03/10/2026
17.80
18.50
17.74
17.94
+2.11%
188,985
03/09/2026
17.01
17.81
16.30
17.57
+0.46%
183,836
03/06/2026
17.70
18.00
17.21
17.49
-3.21%
277,803
03/05/2026
18.40
18.51
17.70
18.07
-3.42%
214,194
03/04/2026
19.15
19.41
18.51
18.71
-0.69%
149,405
03/03/2026
19.26
19.49
18.24
18.84
-7.56%
299,952
03/02/2026
21.99
22.03
19.86
20.38
-6.08%
466,010
02/27/2026
19.95
21.74
19.68
21.70
+11.45%
658,396
02/26/2026
18.51
19.85
18.24
19.47
+5.19%
439,711
02/25/2026
18.27
18.84
18.05
18.51
+3.12%
298,969
02/24/2026
18.10
18.20
17.50
17.95
-3.03%
306,419
02/23/2026
17.93
19.25
17.80
18.51
+3.99%
381,453
02/20/2026
17.22
17.84
16.98
17.80
+2.77%
257,714
02/19/2026
16.20
17.41
16.10
17.32
+6.91%
336,504
02/18/2026
16.35
16.62
16.05
16.20
+0.75%
249,495
02/17/2026
15.77
16.13
15.15
16.08
-0.43%
250,655
02/13/2026
15.81
16.41
15.75
16.15
+3.46%
242,077
02/12/2026
17.00
17.00
15.56
15.61
-8.61%
295,075
02/11/2026
17.75
17.85
16.71
17.08
-1.33%
225,989
02/10/2026
17.53
17.72
17.27
17.31
-1.65%
186,258
02/09/2026
17.17
17.75
17.00
17.60
+3.53%
284,395
02/06/2026
16.50
17.05
16.30
17.00
+5.46%
355,331
02/05/2026
16.53
17.06
15.91
16.12
-7.25%
707,443
02/04/2026
18.07
18.07
16.90
17.38
-1.75%
296,863
02/03/2026
17.83
18.00
17.00
17.69
+4.12%
392,046
02/02/2026
17.50
17.87
16.88
16.99
-2.02%
452,352
01/30/2026
19.00
19.25
17.21
17.34
-12.95%
753,691
01/29/2026
20.36
20.50
19.30
19.92
-1.68%
401,554
01/28/2026
21.87
22.35
19.73
20.26
-6.07%
572,906
01/27/2026
21.49
21.91
20.74
21.57
+0.42%
300,643
01/26/2026
23.67
23.75
21.18
21.48
-4.96%
808,675
01/23/2026
20.99
22.82
20.84
22.60
+9.76%
669,789
01/22/2026
19.22
20.87
19.22
20.59
+7.02%
519,123
01/21/2026
20.50
20.57
19.01
19.24
-4.42%
365,208
01/20/2026
19.83
20.72
19.81
20.13
+2.91%
387,687
01/16/2026
19.90
19.90
18.91
19.56
-2.44%
242,077
01/15/2026
20.10
20.60
19.71
20.05
-1.04%
191,869
01/14/2026
19.73
20.31
19.30
20.26
+2.74%
323,741
01/13/2026
20.48
20.49
19.50
19.72
-2.71%
286,440
01/12/2026
20.06
20.58
20.06
20.27
+3.16%
280,732
01/09/2026
20.82
20.91
19.64
19.65
-4.98%
282,857