S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

U.S.GOLDMINING (USGO)

NASDAQ

$8.18-$0.10 (-1.21%)

Price as of Jun 23, 2026 7:42 PM EDT

$111.9M
Market Cap
-11.91%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-20.23%

Low Price$7.75

High Price$10.94
3 Months
-26.07%

Low Price$7.75

High Price$13.53
1 Year
-11.91%

Low Price$7.42

High Price$15.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/03/2026	9.77	9.92	9.31	9.31	-5.29%	63,963
06/02/2026	9.81	10.06	9.72	9.83	+1.34%	41,679
06/01/2026	10.20	10.24	9.61	9.70	-4.90%	61,620
05/29/2026	10.12	10.52	9.80	10.20	+0.89%	106,017
05/28/2026	10.35	10.54	10.03	10.11	-2.22%	67,124
05/27/2026	10.88	11.01	10.34	10.34	-5.48%	27,550
05/26/2026	10.57	11.03	10.43	10.94	+5.39%	29,652
05/22/2026	10.91	11.71	10.28	10.38	-4.33%	48,285
05/21/2026	10.99	11.26	10.57	10.85	-1.99%	38,529
05/20/2026	11.00	11.34	10.75	11.07	+2.03%	47,494
05/19/2026	12.10	12.15	10.83	10.85	-10.48%	71,065
05/18/2026	12.69	12.74	12.12	12.12	-4.19%	62,202
05/15/2026	12.85	12.91	12.61	12.65	-2.54%	54,746
05/14/2026	13.11	13.23	12.95	12.98	-1.59%	75,974
05/13/2026	13.16	13.33	13.05	13.19	-0.45%	24,011
05/13/2026	-$0.14 Earnings
05/12/2026	13.49	13.49	13.11	13.25	-1.85%	62,917
05/11/2026	13.60	13.65	13.31	13.50	-0.15%	53,276
05/08/2026	13.50	13.65	13.31	13.52	+0.67%	39,636
05/07/2026	13.65	13.95	13.31	13.43	-0.74%	62,058
05/06/2026	13.66	13.90	13.47	13.53	0.00%	110,181
05/05/2026	13.31	13.70	13.22	13.53	+1.96%	133,908
05/04/2026	13.53	13.60	13.10	13.27	+0.30%	62,569
05/01/2026	13.29	13.45	13.22	13.23	-0.60%	54,523
04/30/2026	13.20	13.38	12.99	13.31	+2.70%	52,485
04/29/2026	12.96	13.11	12.88	12.96	-0.31%	40,484
04/28/2026	13.24	13.34	12.95	13.00	-3.02%	57,993
04/27/2026	13.18	13.45	13.15	13.41	+1.36%	32,568
04/24/2026	13.04	13.30	13.01	13.23	+1.11%	46,887
04/23/2026	12.98	13.27	12.96	13.08	-0.08%	80,954
04/22/2026	12.73	13.19	12.60	13.09	+5.61%	60,080
04/21/2026	13.29	13.29	12.36	12.40	-6.10%	138,837
04/20/2026	13.02	13.34	13.02	13.20	-0.53%	94,028
04/17/2026	12.91	13.43	12.86	13.27	+3.35%	69,424
04/16/2026	13.25	13.25	12.81	12.84	-3.02%	29,785
04/15/2026	13.04	13.25	12.72	13.24	+1.85%	71,530
04/14/2026	12.73	13.00	12.61	13.00	+2.12%	43,560
04/13/2026	12.18	12.74	12.00	12.73	+3.33%	27,916
04/10/2026	12.46	12.51	12.07	12.32	-0.16%	22,805
04/09/2026	12.58	12.58	12.14	12.34	-1.83%	43,560
04/08/2026	12.65	12.74	11.87	12.57	+5.10%	76,124
04/07/2026	12.09	12.33	11.82	11.96	-0.87%	37,434
04/06/2026	12.52	12.64	12.00	12.07	-2.07%	43,502
04/02/2026	11.49	12.40	11.46	12.32	+1.90%	51,675
04/01/2026	11.90	12.38	11.46	12.09	+3.96%	62,138
03/31/2026	11.13	11.93	11.08	11.63	+5.44%	49,658
03/30/2026	10.96	11.15	10.81	11.03	+2.41%	52,344
03/27/2026	10.60	11.14	10.60	10.77	+1.65%	60,838
03/26/2026	10.62	10.80	10.40	10.60	-1.99%	43,790
03/25/2026	10.98	11.34	10.76	10.81	+1.22%	77,441
03/24/2026	11.07	11.07	10.50	10.68	-4.64%	111,124
03/23/2026	10.70	11.61	10.60	11.20	+5.46%	119,930
03/20/2026	10.95	11.48	10.13	10.62	-2.93%	189,339
03/20/2026	-$0.15 Earnings
03/19/2026	10.62	11.15	10.20	10.94	-1.88%	123,416
03/18/2026	11.74	11.79	11.06	11.15	-7.62%	63,109
03/17/2026	12.49	12.49	11.90	12.07	-3.05%	50,899
03/16/2026	11.86	12.79	11.85	12.45	+7.51%	83,432
03/13/2026	12.74	13.00	11.33	11.58	-9.11%	185,341
03/12/2026	13.45	13.45	12.74	12.74	-6.12%	48,340
03/11/2026	13.77	13.80	13.07	13.57	-2.09%	82,132
03/10/2026	13.52	14.89	13.52	13.86	+3.59%	117,544
03/09/2026	12.70	13.62	12.65	13.38	+2.61%	68,030
03/06/2026	12.73	13.58	12.63	13.04	-0.84%	52,947
03/05/2026	13.70	13.70	12.75	13.15	-4.08%	106,334
03/04/2026	13.76	14.06	13.32	13.71	+1.52%	94,671
03/03/2026	14.05	14.53	13.15	13.51	-7.12%	180,316
03/02/2026	13.40	15.94	13.09	14.54	+20.71%	819,445
02/27/2026	11.70	12.06	11.41	12.05	+2.51%	62,306
02/26/2026	11.73	11.95	11.25	11.75	0.00%	39,342
02/25/2026	11.57	12.00	11.33	11.75	+3.80%	43,366
02/24/2026	11.13	11.66	10.98	11.32	+0.89%	50,418
02/23/2026	11.02	11.59	11.02	11.22	+2.28%	55,855
02/20/2026	10.94	11.24	10.70	10.97	+0.69%	40,968
02/19/2026	10.66	11.00	10.30	10.90	+0.32%	36,708
02/18/2026	10.90	11.20	10.71	10.86	-0.69%	36,189
02/17/2026	11.53	11.53	10.83	10.94	-6.30%	52,510
02/13/2026	11.35	12.00	11.25	11.67	+4.06%	52,882
02/12/2026	11.70	11.97	11.11	11.22	-6.23%	70,763
02/11/2026	11.82	11.99	11.17	11.96	+4.45%	55,489
02/10/2026	12.66	12.66	11.41	11.45	-9.56%	62,724
02/09/2026	12.63	12.90	11.85	12.66	+1.04%	68,138
02/06/2026	11.55	12.57	11.31	12.53	+9.05%	125,001
02/05/2026	12.20	12.84	11.30	11.49	-8.59%	157,918
02/04/2026	13.79	13.90	12.35	12.57	-7.03%	117,778
02/03/2026	13.51	14.50	12.95	13.52	+5.38%	101,796
02/02/2026	13.31	13.61	12.81	12.83	-4.50%	90,145