USGO
U.S.GOLDMINING (USGO)
NASDAQ
$4.54-$0.010 (-0.22%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $65.5M
    Market Cap
  • -65.79%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -35.73%
    Low Price$4.55
    High Price$7.23
  • 3 Months
    -41.21%
    Low Price$4.55
    High Price$9.97
  • 1 Year
    -65.79%
    Low Price$4.55
    High Price$15.83
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
4.68
4.69
4.35
4.55
-2.57%
315,762
10/22/2026
4.76
4.78
4.41
4.67
-4.30%
234,989
10/21/2026
5.55
5.55
4.87
4.88
-11.99%
184,958
10/20/2026
5.49
5.81
5.35
5.55
-0.09%
203,458
10/19/2026
5.52
5.63
5.30
5.55
+0.18%
151,198
10/16/2026
5.70
6.03
5.47
5.54
-3.15%
116,894
10/15/2026
5.64
5.93
5.46
5.72
+1.06%
127,379
10/14/2026
5.96
5.96
5.63
5.66
-6.75%
100,020
10/13/2026
6.08
6.10
5.83
6.07
-0.49%
115,950
10/12/2026
6.20
6.20
5.98
6.10
-2.09%
117,475
10/09/2026
6.12
6.40
6.08
6.23
+3.32%
82,665
10/08/2026
6.19
6.29
6.03
6.03
-3.52%
82,253
10/07/2026
6.52
6.52
6.22
6.25
-4.87%
93,968
10/06/2026
6.59
6.75
6.43
6.57
-0.15%
68,356
10/05/2026
6.52
6.74
6.32
6.58
+0.92%
85,313
10/02/2026
6.77
7.10
6.50
6.52
-2.69%
93,445
10/01/2026
6.66
6.91
6.59
6.70
+0.60%
85,099
09/30/2026
6.75
7.01
6.60
6.66
-1.19%
65,261
09/29/2026
7.01
7.10
6.71
6.74
-2.60%
77,032
09/28/2026
6.97
7.22
6.85
6.92
-3.76%
112,234
09/25/2026
7.20
7.32
7.00
7.19
-0.55%
53,828
09/24/2026
7.07
7.35
6.81
7.23
+2.12%
154,014
09/23/2026
7.04
7.15
6.55
7.08
-1.67%
117,910
09/22/2026
7.17
7.41
6.90
7.20
+1.12%
166,476
09/21/2026
7.64
7.74
7.09
7.12
-6.32%
160,939
09/18/2026
7.78
7.93
7.51
7.60
-0.78%
174,238
09/17/2026
7.78
7.99
7.64
7.66
-0.39%
71,779
09/16/2026
8.00
8.00
7.61
7.69
-2.29%
72,381
09/15/2026
8.05
8.05
7.85
7.87
-2.48%
71,871
09/14/2026
8.10
8.19
7.93
8.07
-1.10%
84,023
09/11/2026
8.35
8.39
8.15
8.16
-1.21%
46,404
09/10/2026
8.30
8.32
8.11
8.26
-2.36%
48,587
09/09/2026
8.62
8.69
8.45
8.46
-0.94%
71,075
09/08/2026
8.45
8.83
8.29
8.54
+1.07%
93,167
09/04/2026
8.25
8.48
8.15
8.45
-0.59%
61,759
09/03/2026
8.71
9.15
8.38
8.50
-0.70%
79,585
09/02/2026
8.58
8.94
8.55
8.56
+1.30%
51,099
09/01/2026
8.76
8.90
8.45
8.45
-5.59%
61,168
08/31/2026
9.20
9.27
8.91
8.95
-2.72%
62,805
08/28/2026
9.81
9.89
9.12
9.20
-5.15%
74,774
08/27/2026
9.54
9.80
9.39
9.70
+2.32%
78,668
08/26/2026
9.64
9.87
9.37
9.48
-2.27%
68,746
08/25/2026
9.90
9.97
9.40
9.70
-2.71%
133,433
08/24/2026
9.94
10.25
9.60
9.97
+3.53%
203,626
08/21/2026
9.26
9.90
9.21
9.63
+4.67%
175,899
08/20/2026
9.08
9.57
9.00
9.20
0.00%
74,592
08/19/2026
8.95
9.59
8.81
9.20
+5.50%
166,071
08/18/2026
8.90
8.95
8.57
8.72
-2.57%
54,480
08/17/2026
8.85
9.10
8.71
8.95
+1.36%
74,013
08/14/2026
8.55
8.89
8.55
8.83
+3.40%
51,243
08/13/2026
8.76
9.04
8.53
8.54
-3.06%
37,225
08/12/2026
8.98
9.17
8.71
8.81
-0.23%
71,073
08/11/2026
8.64
8.89
8.60
8.83
+2.32%
40,234
08/10/2026
8.86
8.93
8.51
8.63
-0.12%
86,267
08/07/2026
8.70
8.88
8.48
8.64
+2.01%
75,531
08/06/2026
8.09
8.88
7.76
8.47
+4.70%
270,368
08/05/2026
7.77
8.35
7.77
8.09
+6.03%
112,389
08/04/2026
7.54
7.83
7.51
7.63
+2.01%
49,238
08/03/2026
7.68
7.77
7.42
7.48
-2.09%
50,021
07/31/2026
7.40
7.70
7.20
7.64
+2.55%
46,132
07/30/2026
7.33
7.57
7.16
7.45
+1.64%
49,512
07/29/2026
7.47
7.58
7.30
7.33
-2.14%
49,084
07/28/2026
7.46
7.64
7.24
7.49
-0.53%
37,713
07/27/2026
7.53
7.72
7.35
7.53
+0.67%
39,406
07/24/2026
7.66
7.70
7.39
7.48
-3.36%
51,248
07/23/2026
7.69
7.93
7.60
7.74
-2.46%
45,330
07/22/2026
8.15
8.30
7.75
7.94
-1.55%
59,114
07/21/2026
8.23
8.30
7.93
8.06
-0.86%
51,895
07/20/2026
8.11
8.25
7.73
8.13
0.00%
33,356
07/17/2026
7.93
8.39
7.82
8.13
+2.65%
36,700
07/16/2026
7.82
8.03
7.63
7.92
+0.89%
36,165
07/15/2026
7.86
7.99
7.58
7.85
-1.26%
50,225
07/14/2026
7.81
8.04
7.71
7.95
+3.65%
46,178
07/14/2026
-$0.04 Earnings
07/13/2026
7.70
7.86
7.45
7.67
-1.67%
59,198
07/10/2026
7.84
7.84
7.59
7.80
0.00%
52,184
07/09/2026
7.81
8.02
7.43
7.80
+3.04%
105,693
07/08/2026
7.95
8.17
7.50
7.57
-6.54%
108,653
07/07/2026
8.63
9.07
8.04
8.10
-4.93%
86,546
07/06/2026
8.86
9.19
8.48
8.52
-3.62%
106,592
07/02/2026
8.62
8.94
8.45
8.84
+5.24%
73,957
07/01/2026
8.08
8.60
8.08
8.40
+3.32%
30,748
06/30/2026
8.50
8.61
7.98
8.13
-3.79%
59,952
06/29/2026
8.31
8.48
7.91
8.45
+3.05%
51,102
06/26/2026
8.01
8.29
7.60
8.20
+3.27%
161,311
06/25/2026
8.25
8.25
7.82
7.94
-1.49%
41,104
06/24/2026
8.17
8.26
8.01
8.06
-2.66%
51,614
06/23/2026
8.18
8.48
8.18
8.28
-1.19%
18,667
06/22/2026
8.42
8.52
8.18
8.38
-0.83%
36,191
06/18/2026
8.38
8.61
8.23
8.45
+2.92%
57,803
06/17/2026
8.36
8.63
8.20
8.21
-0.85%
64,303
06/16/2026
8.19
8.59
7.93
8.28
+1.72%
53,205
06/15/2026
8.41
8.83
8.11
8.14
+1.12%
76,823
06/12/2026
8.09
8.53
7.72
8.05
+2.94%
78,002
06/11/2026
7.82
8.12
7.55
7.82
+0.90%
91,921
06/10/2026
7.99
8.35
7.75
7.75
-5.60%
54,998
06/09/2026
8.43
8.79
7.96
8.21
-2.49%
76,547
06/08/2026
9.05
9.05
8.37
8.42
-5.71%
79,792
06/05/2026
9.52
9.80
8.73
8.93
-8.13%
46,761
06/04/2026
9.28
9.89
9.28
9.72
+4.40%
41,453