Free Trial

U.S. Gold (USAU) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free USAU Stock Alerts
$5.68
-0.23 (-3.89%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

U.S. Gold Stock Price Performance

5 Day
Performance
-5.39%
1 Month
Performance
+30.70%
3 Month
Performance
+64.33%
6 Month
Performance
+64.81%
Year-To-Date
Performance
+32.24%
1 Year
Performance
+42.28%
Receive USAU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for U.S. Gold and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

USAU Stock Chart for Thursday, May, 30, 2024

USAU Chart by TradingView

U.S. Gold Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$5.94$5.91
-0.59%		$6.36$5.84208,200 shs$55.11 million
05/27/2024$5.94$5.94$5.99$5.46199,600 shs$55.42 million
05/24/2024$5.41$5.94
+9.80%		$5.99$5.46197,113 shs$55.42 million
05/23/2024$5.83$5.41
-7.20%		$5.75$5.34177,356 shs$50.49 million
05/22/2024$6.40$5.83
-8.91%		$6.47$5.61308,786 shs$54.39 million
05/21/2024$6.11$6.40
+4.75%		$6.62$6.12232,308 shs$59.71 million
05/20/2024$5.95$6.11
+2.69%		$7.06$6.03563,363 shs$57.01 million
05/17/2024$5.36$5.95
+11.01%		$6.00$5.38211,031 shs$55.51 million
05/16/2024$5.31$5.36
+0.94%		$5.71$5.31133,886 shs$50.01 million
05/15/2024$5.07$5.31
+4.73%		$5.48$4.90235,671 shs$49.54 million
05/14/2024$4.60$5.07
+10.22%		$5.08$4.59262,217 shs$47.30 million
05/13/2024$4.25$4.60
+8.24%		$4.78$4.35238,352 shs$42.92 million
05/10/2024$4.49$4.25
-5.35%		$4.59$4.21118,813 shs$39.66 million
05/09/2024$4.60$4.49
-2.39%		$4.90$4.41195,785 shs$41.90 million
05/08/2024$4.35$4.60
+5.75%		$5.05$4.50367,046 shs$42.93 million
05/07/2024$4.40$4.35
-1.14%		$4.43$4.3022,899 shs$40.59 million
05/06/2024$4.35$4.40
+1.15%		$4.48$4.3541,714 shs$41.05 million
05/03/2024$4.41$4.35
-1.36%		$4.45$4.2822,519 shs$40.59 million
05/02/2024$4.34$4.41
+1.61%		$4.49$4.2477,965 shs$41.15 million
05/01/2024$4.18$4.34
+3.83%		$4.41$4.1346,591 shs$40.49 million
04/30/2024$4.30$4.18
-2.79%		$4.25$4.0342,112 shs$39.00 million
04/29/2024$4.42$4.30
-2.71%		$4.45$4.2347,768 shs$40.12 million
04/26/2024$4.10$4.42
+7.80%		$4.48$4.1583,271 shs$41.24 million
04/25/2024$4.05$4.10
+1.23%		$4.19$3.9561,679 shs$38.25 million
04/24/2024$4.13$4.05
-1.82%		$4.15$3.9535,638 shs$37.80 million
04/23/2024$4.09$4.13
+0.86%		$4.20$4.0051,079 shs$38.49 million
04/22/2024$4.37$4.09
-6.41%		$4.38$4.00116,441 shs$38.16 million
04/19/2024$4.08$4.37
+7.11%		$4.42$4.04164,230 shs$40.78 million
04/18/2024$3.94$4.08
+3.55%		$4.17$3.9259,359 shs$38.07 million
04/17/2024$3.90$3.94
+1.03%		$4.09$3.8149,116 shs$36.76 million
04/16/2024$3.94$3.90
-1.02%		$3.95$3.8061,464 shs$36.39 million
04/15/2024$4.43$3.94
-11.06%		$4.27$3.83176,266 shs$36.76 million
04/12/2024$4.64$4.43
-4.53%		$5.00$4.26178,466 shs$41.33 million
04/11/2024$4.61$4.64
+0.65%		$4.77$4.5165,772 shs$43.29 million
04/10/2024$4.71$4.61
-2.12%		$4.70$4.22111,940 shs$43.01 million
04/09/2024$4.31$4.71
+9.28%		$4.73$4.33143,036 shs$43.94 million
04/08/2024$4.09$4.31
+5.29%		$4.33$4.10104,460 shs$40.21 million
04/05/2024$4.09$4.09
+0.08%		$4.19$3.9894,809 shs$38.20 million
04/04/2024$4.22$4.09
-3.08%		$4.31$4.0299,486 shs$38.16 million
04/03/2024$3.99$4.22
+5.76%		$4.22$3.9695,019 shs$39.37 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$3.96$3.99
+0.76%		$4.24$3.85176,129 shs$37.23 million
04/01/2024$3.67$3.96
+7.90%		$4.07$3.77130,358 shs$36.95 million
03/29/2024$3.67$3.67$3.75$3.6062,242 shs$34.24 million
03/28/2024$3.61$3.67
+1.66%		$3.75$3.6062,242 shs$34.24 million
03/27/2024$3.58$3.61
+0.84%		$3.71$3.5349,591 shs$33.68 million
03/26/2024$3.63$3.58
-1.38%		$3.79$3.4960,366 shs$33.40 million
03/25/2024$3.67$3.63
-1.09%		$3.91$3.6377,580 shs$33.88 million
03/22/2024$3.46$3.67
+6.07%		$3.68$3.4960,658 shs$34.24 million
03/21/2024$3.56$3.46
-2.81%		$3.66$3.4636,962 shs$32.28 million
03/20/2024$3.45$3.56
+3.19%		$3.63$3.4022,696 shs$33.22 million
03/19/2024$3.50$3.45
-1.43%		$3.69$3.4538,217 shs$32.19 million
03/18/2024$3.56$3.50
-1.69%		$3.72$3.4836,688 shs$32.66 million
03/15/2024$3.68$3.56
-3.26%		$3.73$3.4729,816 shs$33.22 million
03/14/2024$3.85$3.68
-4.42%		$3.99$3.6233,450 shs$34.33 million
03/13/2024$3.77$3.85
+2.12%		$3.90$3.7239,745 shs$35.92 million
03/12/2024$3.89$3.77
-3.08%		$3.89$3.7231,671 shs$35.17 million
03/11/2024$3.70$3.89
+5.14%		$3.98$3.77133,743 shs$36.30 million
03/08/2024$3.50$3.70
+5.71%		$3.79$3.6050,193 shs$34.52 million
03/07/2024$3.65$3.50
-4.11%		$3.73$3.4460,432 shs$32.66 million
03/06/2024$3.60$3.65
+1.53%		$3.80$3.5831,737 shs$34.06 million
03/05/2024$3.59$3.60
+0.14%		$3.65$3.5424,169 shs$33.54 million
03/04/2024$3.54$3.59
+1.41%		$3.70$3.4745,215 shs$33.50 million
03/01/2024$3.42$3.54
+3.51%		$3.65$3.2961,618 shs$31.92 million
02/29/2024$3.38$3.42
+1.33%		$3.45$3.387,903 shs$31.91 million
02/28/2024$3.38$3.38
-0.15%		$3.45$3.338,751 shs$31.49 million

Related Companies:
This page (NASDAQ:USAU) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Next President (Not Trump. Not Biden.)
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Musk’s new company could top a trillion?
Paradigm Press