U.S. GoldMining Inc. (USGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.90 | 5.97 | 5.81 | 5.97 | 5.97 | 14,900 |
| 20 Jun 2024 | 6.00 | 6.28 | 5.91 | 5.97 | 5.97 | 6,500 |
| 18 Jun 2024 | 6.21 | 6.21 | 6.00 | 6.00 | 6.00 | 2,700 |
| 17 Jun 2024 | 6.15 | 6.49 | 6.15 | 6.18 | 6.18 | 3,100 |
| 14 Jun 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 2,800 |
| 13 Jun 2024 | 6.29 | 6.29 | 6.15 | 6.15 | 6.15 | 6,400 |
| 12 Jun 2024 | 6.34 | 6.36 | 6.16 | 6.23 | 6.23 | 1,300 |
| 11 Jun 2024 | 6.19 | 6.32 | 6.15 | 6.15 | 6.15 | 16,600 |
| 10 Jun 2024 | 6.15 | 6.37 | 6.15 | 6.19 | 6.19 | 5,300 |
| 07 Jun 2024 | 6.32 | 6.32 | 6.15 | 6.16 | 6.16 | 4,900 |
| 06 Jun 2024 | 6.15 | 6.34 | 6.15 | 6.32 | 6.32 | 5,600 |
| 05 Jun 2024 | 6.58 | 6.58 | 6.15 | 6.15 | 6.15 | 11,200 |
| 04 Jun 2024 | 6.21 | 6.35 | 6.15 | 6.18 | 6.18 | 4,900 |
| 03 Jun 2024 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 4,300 |
| 31 May 2024 | 6.04 | 6.34 | 6.04 | 6.08 | 6.08 | 8,600 |
| 30 May 2024 | 6.28 | 6.28 | 6.03 | 6.03 | 6.03 | 2,600 |
| 29 May 2024 | 6.69 | 6.75 | 6.02 | 6.33 | 6.33 | 19,900 |
| 28 May 2024 | 6.57 | 6.93 | 6.09 | 6.62 | 6.62 | 54,100 |
| 24 May 2024 | 5.86 | 6.84 | 5.86 | 6.47 | 6.47 | 74,700 |
| 23 May 2024 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | 11,800 |
| 22 May 2024 | 5.64 | 5.99 | 5.63 | 5.95 | 5.95 | 4,700 |
| 21 May 2024 | 5.35 | 5.57 | 5.35 | 5.50 | 5.50 | 10,000 |
| 20 May 2024 | 5.47 | 5.47 | 5.18 | 5.26 | 5.26 | 6,900 |
| 17 May 2024 | 5.40 | 5.46 | 5.24 | 5.34 | 5.34 | 9,900 |
| 16 May 2024 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | 1,900 |
| 15 May 2024 | 5.32 | 5.68 | 5.32 | 5.59 | 5.59 | 2,300 |
| 14 May 2024 | 5.62 | 5.70 | 5.33 | 5.33 | 5.33 | 5,400 |
| 13 May 2024 | 5.36 | 5.72 | 5.36 | 5.72 | 5.72 | 2,100 |
| 10 May 2024 | 5.60 | 6.03 | 5.30 | 5.31 | 5.31 | 42,800 |
| 09 May 2024 | 5.84 | 5.84 | 5.60 | 5.60 | 5.60 | 1,900 |
| 08 May 2024 | 5.61 | 6.00 | 5.61 | 5.73 | 5.73 | 1,300 |
| 07 May 2024 | 5.61 | 5.91 | 5.61 | 5.68 | 5.68 | 1,400 |
| 06 May 2024 | 6.06 | 6.06 | 5.55 | 5.55 | 5.55 | 23,000 |
| 03 May 2024 | 6.00 | 6.33 | 5.66 | 5.87 | 5.87 | 5,000 |
| 02 May 2024 | 6.03 | 6.14 | 6.03 | 6.09 | 6.09 | 1,200 |
| 01 May 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 400 |
| 30 Apr 2024 | 6.05 | 6.20 | 5.71 | 5.71 | 5.71 | 4,000 |
| 29 Apr 2024 | 6.05 | 6.05 | 6.04 | 6.05 | 6.05 | 4,200 |
| 26 Apr 2024 | 6.20 | 6.46 | 6.20 | 6.29 | 6.29 | 1,800 |
| 25 Apr 2024 | 5.66 | 6.60 | 5.66 | 6.20 | 6.20 | 6,900 |
| 24 Apr 2024 | 5.91 | 6.01 | 5.53 | 5.80 | 5.80 | 2,300 |
| 23 Apr 2024 | 5.50 | 5.98 | 5.50 | 5.98 | 5.98 | 2,800 |
| 22 Apr 2024 | 5.34 | 6.21 | 5.18 | 5.69 | 5.69 | 6,100 |
| 19 Apr 2024 | 6.45 | 6.70 | 5.82 | 5.84 | 5.84 | 8,700 |
| 18 Apr 2024 | 6.76 | 7.16 | 6.71 | 6.71 | 6.71 | 2,600 |
| 17 Apr 2024 | 7.01 | 7.39 | 6.87 | 6.90 | 6.90 | 24,200 |
| 16 Apr 2024 | 7.09 | 7.15 | 7.00 | 7.15 | 7.15 | 6,100 |
| 15 Apr 2024 | 7.09 | 7.36 | 7.00 | 7.01 | 7.01 | 4,800 |
| 12 Apr 2024 | 7.00 | 7.48 | 7.00 | 7.03 | 7.03 | 22,400 |
| 11 Apr 2024 | 7.18 | 7.28 | 7.00 | 7.01 | 7.01 | 6,600 |
| 10 Apr 2024 | 7.02 | 7.16 | 7.00 | 7.02 | 7.02 | 8,500 |
| 09 Apr 2024 | 7.22 | 7.25 | 6.75 | 7.00 | 7.00 | 7,100 |
| 08 Apr 2024 | 7.17 | 7.48 | 6.60 | 7.18 | 7.18 | 27,100 |
| 05 Apr 2024 | 6.00 | 6.90 | 6.00 | 6.63 | 6.63 | 20,900 |
| 04 Apr 2024 | 6.75 | 7.10 | 6.25 | 6.52 | 6.52 | 12,800 |
| 03 Apr 2024 | 6.70 | 7.08 | 6.58 | 7.08 | 7.08 | 12,600 |
| 02 Apr 2024 | 6.00 | 6.99 | 6.00 | 6.69 | 6.69 | 12,900 |
| 01 Apr 2024 | 5.54 | 6.22 | 5.40 | 5.97 | 5.97 | 18,100 |
| 28 Mar 2024 | 5.29 | 5.46 | 5.29 | 5.46 | 5.46 | 3,300 |
| 27 Mar 2024 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 1,800 |
| 26 Mar 2024 | 5.26 | 5.70 | 5.26 | 5.30 | 5.30 | 3,300 |
| 25 Mar 2024 | 5.60 | 5.60 | 5.25 | 5.30 | 5.30 | 3,600 |
| 22 Mar 2024 | 5.30 | 5.70 | 5.30 | 5.60 | 5.60 | 1,100 |
| 21 Mar 2024 | 5.45 | 5.49 | 5.28 | 5.28 | 5.28 | 3,700 |
| 20 Mar 2024 | 5.25 | 5.63 | 5.25 | 5.45 | 5.45 | 3,300 |
| 19 Mar 2024 | 5.25 | 5.56 | 5.25 | 5.25 | 5.25 | 2,900 |
| 18 Mar 2024 | 5.16 | 5.55 | 5.15 | 5.49 | 5.49 | 8,400 |
| 15 Mar 2024 | 5.06 | 5.24 | 5.06 | 5.24 | 5.24 | 3,300 |
| 14 Mar 2024 | 5.41 | 5.72 | 5.01 | 5.10 | 5.10 | 9,800 |
| 13 Mar 2024 | 5.63 | 5.65 | 5.50 | 5.50 | 5.50 | 7,600 |
| 12 Mar 2024 | 5.84 | 5.85 | 5.60 | 5.62 | 5.62 | 9,400 |
| 11 Mar 2024 | 5.80 | 5.85 | 5.75 | 5.84 | 5.84 | 10,600 |
| 08 Mar 2024 | 5.75 | 5.85 | 5.52 | 5.80 | 5.80 | 10,000 |
| 07 Mar 2024 | 5.76 | 5.84 | 5.75 | 5.76 | 5.76 | 6,300 |
| 06 Mar 2024 | 5.84 | 5.84 | 5.55 | 5.75 | 5.75 | 5,100 |
| 05 Mar 2024 | 5.33 | 5.85 | 5.33 | 5.51 | 5.51 | 10,900 |
| 04 Mar 2024 | 5.41 | 5.75 | 5.41 | 5.66 | 5.66 | 4,600 |
| 01 Mar 2024 | 5.48 | 5.69 | 5.31 | 5.40 | 5.40 | 6,800 |
| 29 Feb 2024 | 5.26 | 5.78 | 5.26 | 5.27 | 5.27 | 4,800 |
| 28 Feb 2024 | 5.41 | 5.48 | 5.23 | 5.23 | 5.23 | 5,200 |
| 27 Feb 2024 | 5.22 | 5.59 | 5.22 | 5.57 | 5.57 | 4,300 |
| 26 Feb 2024 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | 13,200 |
| 23 Feb 2024 | 5.61 | 5.75 | 5.55 | 5.60 | 5.60 | 6,400 |
| 22 Feb 2024 | 5.69 | 5.90 | 5.67 | 5.68 | 5.68 | 8,900 |
| 21 Feb 2024 | 5.78 | 6.01 | 5.70 | 5.84 | 5.84 | 8,600 |
| 20 Feb 2024 | 5.79 | 5.88 | 5.67 | 5.86 | 5.86 | 3,700 |
| 16 Feb 2024 | 5.55 | 5.87 | 5.55 | 5.87 | 5.87 | 6,600 |
| 15 Feb 2024 | 5.48 | 5.55 | 5.43 | 5.55 | 5.55 | 6,600 |
| 14 Feb 2024 | 5.31 | 5.49 | 5.31 | 5.44 | 5.44 | 6,700 |
| 13 Feb 2024 | 5.49 | 5.49 | 5.20 | 5.30 | 5.30 | 7,500 |
| 12 Feb 2024 | 5.55 | 5.56 | 5.50 | 5.50 | 5.50 | 5,600 |
| 09 Feb 2024 | 6.00 | 6.00 | 5.50 | 5.56 | 5.56 | 9,300 |
| 08 Feb 2024 | 6.00 | 6.03 | 6.00 | 6.00 | 6.00 | 3,600 |
| 07 Feb 2024 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | 1,700 |
| 06 Feb 2024 | 6.19 | 6.21 | 6.06 | 6.06 | 6.06 | 4,400 |
| 05 Feb 2024 | 6.20 | 6.21 | 6.00 | 6.00 | 6.00 | 3,300 |
| 02 Feb 2024 | 6.28 | 6.33 | 6.11 | 6.23 | 6.23 | 3,000 |
| 01 Feb 2024 | 6.18 | 6.18 | 6.00 | 6.04 | 6.04 | 8,800 |
| 31 Jan 2024 | 5.77 | 6.28 | 5.77 | 6.18 | 6.18 | 5,500 |
| 30 Jan 2024 | 5.60 | 5.95 | 5.60 | 5.75 | 5.75 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.