NasdaqCM - Nasdaq Real Time Price USD

U.S. GoldMining Inc. (USGO)

9.48
-0.09
(-0.89%)
At close: June 5 at 4:00:00 PM EDT
9.50
+0.02
+(0.16%)
After hours: June 5 at 7:55:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20259.609.829.409.489.4832,400
Jun 4, 20259.439.729.439.489.4830,000
Jun 3, 20259.689.879.559.609.6018,500
Jun 2, 20259.579.799.459.659.6532,300
May 30, 20259.259.699.039.069.0610,300
May 29, 20259.749.799.299.509.508,800
May 28, 20259.669.929.329.649.6415,600
May 27, 20259.9910.009.569.669.6611,600
May 23, 20258.799.848.799.839.8326,500
May 22, 20259.209.438.648.828.8226,600
May 21, 20259.329.609.209.259.2511,500
May 20, 20259.859.889.319.379.3711,300
May 19, 20259.739.989.739.799.795,200
May 16, 20259.7210.009.609.839.8311,200
May 15, 20259.339.729.339.559.5511,300
May 14, 202510.0910.369.269.469.4624,000
May 13, 202510.7410.7410.1910.2110.2123,500
May 12, 202510.4010.7810.0510.5010.5082,200
May 9, 20259.469.999.229.989.9815,700
May 8, 20259.609.659.169.409.4013,600
May 7, 20259.9110.029.609.609.6020,500
May 6, 20259.579.799.009.689.6827,700
May 5, 20259.519.609.069.309.3010,700
May 2, 20259.339.659.089.429.4220,200
May 1, 20259.489.659.409.409.408,600
Apr 30, 20259.709.989.409.649.6416,100
Apr 29, 20259.9510.029.189.979.9734,400
Apr 28, 202510.2910.559.949.969.9613,500
Apr 25, 202510.4310.7610.0010.3910.3914,100
Apr 24, 202510.3210.9010.2010.4510.4519,900
Apr 23, 202510.0510.709.8010.0910.0916,700
Apr 22, 202510.2310.459.7010.1510.1524,100
Apr 21, 202510.5110.7110.0610.2510.2523,100
Apr 17, 202510.8510.9610.1010.4710.4721,800
Apr 16, 202510.6111.0410.6110.8010.8035,900
Apr 15, 202510.4010.9810.3410.9510.9530,100
Apr 14, 202510.3910.689.9410.5010.5045,500
Apr 11, 20259.9010.379.5310.0610.0634,800
Apr 10, 20259.3710.029.319.749.7427,500
Apr 9, 20258.409.508.189.369.3673,100
Apr 8, 20259.279.278.078.368.3662,800
Apr 7, 20258.719.358.718.838.8331,300
Apr 4, 20258.959.138.689.139.1385,600
Apr 3, 20258.949.348.558.898.8983,200
Apr 2, 20258.859.318.799.319.3148,700
Apr 1, 20259.809.908.768.968.9663,300
Mar 31, 20259.6010.209.409.809.8026,900
Mar 28, 20259.619.809.159.159.1529,400
Mar 27, 20259.4510.389.029.559.5526,800
Mar 26, 202510.2510.489.219.409.4036,300
Mar 25, 202510.3710.7010.1410.4410.4424,000
Mar 24, 202510.0510.4910.0110.2510.2531,300
Mar 21, 202510.2010.209.899.919.9117,400
Mar 20, 20259.7610.209.7510.1710.1721,900
Mar 19, 20259.6610.259.509.959.9540,700
Mar 18, 202510.3910.399.439.829.8244,800
Mar 17, 20259.7910.429.7510.2210.2244,500
Mar 14, 20258.789.978.789.789.7834,200
Mar 13, 20258.909.168.708.828.8231,100
Mar 12, 20258.439.008.438.818.8148,300
Mar 11, 20258.838.888.028.228.2245,600
Mar 10, 20258.899.058.508.718.7147,900
Mar 7, 20259.989.988.849.179.1756,700
Mar 6, 20259.6610.209.669.779.7724,700
Mar 5, 202510.0110.349.459.839.8344,300
Mar 4, 202510.2110.219.5510.1210.1254,500
Mar 3, 202510.3210.5610.1310.1310.1334,200
Feb 28, 202510.6210.6910.1010.3810.3835,900
Feb 27, 202511.2011.2010.4510.7310.7331,400
Feb 26, 202510.6811.2610.6311.2011.2015,400
Feb 25, 202511.0011.3910.4510.6810.6855,500
Feb 24, 202511.3611.7211.0011.2511.2543,000
Feb 21, 202511.8212.0311.5011.6811.6863,400
Feb 20, 202512.3912.3911.5111.7811.7881,900
Feb 19, 202512.0512.3511.9112.2112.21182,800
Feb 18, 202511.9812.0011.5611.9011.90105,200
Feb 14, 202512.0312.4711.5011.6011.6064,700
Feb 13, 202511.8012.2011.7512.1812.1840,000
Feb 12, 202512.6812.7511.0011.6711.67102,900
Feb 11, 202511.9913.2511.1212.5912.59225,200
Feb 10, 202511.1012.2510.8010.8110.81131,000
Feb 7, 202510.1511.0310.0410.0410.0447,200
Feb 6, 202511.2311.2710.0110.0210.0254,500
Feb 5, 202510.8311.5910.7510.9010.9053,500
Feb 4, 202511.2511.6010.3010.6710.67174,700
Feb 3, 202511.9912.3010.9110.9210.92327,800
Jan 31, 20259.109.298.909.269.2613,100
Jan 30, 20259.189.399.059.359.359,900
Jan 29, 20258.909.198.879.189.187,400
Jan 28, 20258.519.098.488.918.9111,600
Jan 27, 20258.739.058.258.778.7717,300
Jan 24, 20259.009.148.709.149.1421,700
Jan 23, 20258.849.258.408.938.9313,000
Jan 22, 20259.229.508.668.848.8413,800
Jan 21, 20259.779.999.009.379.3718,100
Jan 17, 20258.989.698.559.699.6930,100
Jan 16, 20258.459.038.459.039.039,200
Jan 15, 20258.348.668.038.528.5224,300
Jan 14, 20257.758.807.758.208.2015,600
Jan 13, 20258.248.247.757.837.8318,600
Jan 10, 20257.808.377.408.258.2530,000
Jan 8, 20257.687.757.267.347.3420,000
Jan 7, 20258.398.397.767.807.8025,700
Jan 6, 20259.199.448.108.228.2245,400
Jan 3, 20258.809.618.759.069.0631,500
Jan 2, 20258.519.208.518.838.8314,600
Dec 31, 20248.508.848.508.618.6125,900
Dec 30, 20248.538.878.508.688.6813,500
Dec 27, 20248.519.088.518.628.6210,000
Dec 26, 20248.649.108.508.698.6923,500
Dec 24, 20248.608.938.608.688.686,500
Dec 23, 20248.308.968.208.518.5128,200
Dec 20, 20248.618.708.328.328.3220,100
Dec 19, 20248.488.938.008.748.7430,800
Dec 18, 20248.869.068.538.608.6022,400
Dec 17, 20249.219.508.808.938.9327,000
Dec 16, 202410.2610.439.009.219.2135,200
Dec 13, 202411.0511.0510.2010.4910.4931,400
Dec 12, 202410.3311.4010.2511.0311.0338,700
Dec 11, 202410.5810.7810.1810.3810.3830,500
Dec 10, 202410.9011.1910.5010.5010.5040,300
Dec 9, 202410.6211.6510.6110.8210.8262,100
Dec 6, 202411.2011.2010.6510.8410.8439,200
Dec 5, 202411.3011.9311.0211.3811.3862,600
Dec 4, 202412.9913.0011.0111.4511.4595,600
Dec 3, 202412.2813.0012.2212.6012.6076,000
Dec 2, 202412.3112.5111.7712.1312.1344,100
Nov 29, 202412.7612.7611.5012.1212.1252,600
Nov 27, 202413.0013.2012.1312.6912.6941,500
Nov 26, 202412.0913.1611.9912.8712.8796,700
Nov 25, 202411.8912.8311.3511.9811.98186,700
Nov 22, 202410.2511.2010.1111.2011.2054,400
Nov 21, 202410.4810.489.5210.1210.1238,500
Nov 20, 202410.1610.469.8110.4510.4544,400
Nov 19, 202410.8511.059.7510.1310.1377,000
Nov 18, 20249.0012.318.6610.3810.38338,300
Nov 15, 20248.328.588.258.258.2510,800
Nov 14, 20248.798.797.668.508.5040,500
Nov 13, 20249.379.688.358.688.6824,100
Nov 12, 202410.1410.148.749.539.5370,100
Nov 11, 20249.7410.499.5910.1410.1453,000
Nov 8, 20249.949.989.319.879.8725,100
Nov 7, 20248.1710.108.179.989.98137,600
Nov 6, 20248.608.668.018.178.1737,400
Nov 5, 20248.958.958.608.748.7439,300
Nov 4, 20248.899.048.808.908.908,500
Nov 1, 20249.229.228.508.868.8687,000
Oct 31, 20249.099.158.149.149.1444,400
Oct 30, 20249.259.378.889.039.0332,300
Oct 29, 202410.1210.129.239.449.4435,100
Oct 28, 202410.3610.5310.0510.0510.0528,600
Oct 25, 202410.0110.4510.0110.4010.4021,000
Oct 24, 202410.5511.009.7510.1210.1262,200
Oct 23, 202410.4310.9910.0110.2210.2217,400
Oct 22, 202410.0910.659.9410.4010.4041,200
Oct 21, 202411.0011.009.8410.0910.0929,700
Oct 18, 20249.8610.569.8010.5010.5046,400
Oct 17, 20249.9910.919.619.969.9692,500
Oct 16, 20249.6010.009.069.909.9045,100
Oct 15, 20249.9010.349.519.609.6065,300
Oct 14, 202410.3010.719.6010.0410.0452,000
Oct 11, 202411.3911.849.9010.3810.38154,000
Oct 10, 202412.4512.6011.2111.5011.50112,400
Oct 9, 202412.6412.8011.0812.0012.00138,500
Oct 8, 202414.1914.4611.2812.4612.46278,200
Oct 7, 202411.5314.1011.2313.0013.00452,000
Oct 4, 20249.5110.509.5110.3510.35108,800
Oct 3, 20248.289.588.289.579.5764,500
Oct 2, 20248.358.697.468.228.2268,800
Oct 1, 20248.5911.157.328.408.40402,100
Sep 30, 20246.739.346.268.208.20338,100
Sep 27, 20246.016.015.725.725.7210,500
Sep 26, 20245.705.855.705.805.807,200
Sep 25, 20245.805.845.705.705.701,400
Sep 24, 20245.695.775.655.655.652,500
Sep 23, 20245.655.855.655.695.696,300
Sep 20, 20245.855.855.655.665.6616,900
Sep 19, 20245.926.045.905.905.901,300
Sep 18, 20245.916.085.805.825.826,900
Sep 17, 20245.655.935.655.765.7617,400
Sep 16, 20245.705.775.655.655.6511,500
Sep 13, 20245.685.705.255.655.6516,000
Sep 12, 20245.415.505.295.395.3914,300
Sep 11, 20245.305.455.255.455.4513,100
Sep 10, 20245.325.645.255.255.2515,400
Sep 9, 20245.345.345.185.215.211,600
Sep 6, 20245.005.355.005.175.1715,300
Sep 5, 20245.225.245.015.085.0810,400
Sep 4, 20245.425.425.005.095.0910,700
Sep 3, 20245.445.445.005.105.103,000
Aug 30, 20245.705.705.125.295.291,800
Aug 29, 20245.265.265.265.265.261,000
Aug 28, 20245.105.175.105.115.117,500
Aug 27, 20245.245.275.155.155.151,600
Aug 26, 20245.185.325.155.325.32900
Aug 23, 20245.205.225.155.205.209,100
Aug 22, 20245.315.355.155.165.169,700
Aug 21, 20245.155.185.155.155.153,700
Aug 20, 20245.155.205.155.205.204,000
Aug 19, 20245.165.305.155.175.1710,900
Aug 16, 20245.155.295.155.235.237,600
Aug 15, 20245.205.205.195.195.19700
Aug 14, 20245.095.355.095.255.2512,800
Aug 13, 20245.105.115.085.085.089,400
Aug 12, 20245.135.145.085.145.141,300
Aug 9, 20245.235.235.025.025.024,600
Aug 8, 20245.305.745.185.185.1812,800
Aug 7, 20245.705.845.365.365.369,600
Aug 6, 20245.705.825.665.775.775,700
Aug 5, 20245.645.815.315.615.6113,800
Aug 2, 20246.116.416.006.006.007,300
Aug 1, 20246.266.266.106.106.103,000
Jul 31, 20246.206.216.116.176.173,000
Jul 30, 20246.126.426.126.306.304,100
Jul 29, 20246.106.116.106.106.105,200
Jul 26, 20246.256.346.106.106.1015,600
Jul 25, 20246.106.166.106.116.113,300
Jul 24, 20246.106.176.106.126.129,700
Jul 23, 20246.116.116.116.116.111,000
Jul 22, 20246.206.556.106.106.1026,200
Jul 19, 20246.216.546.106.126.1218,800
Jul 18, 20246.116.186.106.116.113,700
Jul 17, 20246.256.256.106.116.115,300
Jul 16, 20246.116.386.106.256.2510,900
Jul 15, 20246.106.266.106.106.108,800
Jul 12, 20246.106.416.106.106.1014,600
Jul 11, 20245.756.605.756.116.1182,100
Jul 10, 20245.775.855.725.845.845,200
Jul 9, 20245.855.955.705.865.8611,200
Jul 8, 20246.316.315.805.805.805,000
Jul 5, 20246.126.125.806.006.002,900
Jul 3, 20245.856.095.856.096.09600
Jul 2, 20245.975.975.755.835.834,600
Jul 1, 20246.346.345.946.096.094,900
Jun 28, 20245.806.345.806.346.342,700
Jun 27, 20245.976.345.785.785.786,500
Jun 26, 20245.895.895.755.755.753,100
Jun 25, 20245.805.805.805.805.801,600
Jun 24, 20246.006.005.915.955.951,600
Jun 21, 20245.905.975.815.975.9714,900
Jun 20, 20246.006.285.915.975.976,500
Jun 18, 20246.216.216.006.006.002,700
Jun 17, 20246.156.496.156.186.183,100
Jun 14, 20246.256.256.156.156.152,800
Jun 13, 20246.296.296.156.156.156,400
Jun 12, 20246.346.366.166.236.231,300
Jun 11, 20246.196.326.156.156.1516,600
Jun 10, 20246.156.376.156.196.195,300
Jun 7, 20246.326.326.156.166.164,900
Jun 6, 20246.156.346.156.326.325,600

Related Tickers

VZLA Vizsla Silver Corp.
3.5100
+9.69%
 
TMQ Trilogy Metals Inc.
1.3200
+1.54%
 
AAGFF Aftermath Silver Ltd.
0.4970
-1.19%
 
ATUSF Altius Minerals Corporation
19.93
+0.71%
 
DEMRF American Tungsten Corp.
0.5150
+1.98%
 
NKGFF Nevada King Gold Corp.
0.1080
-7.69%
 
FGOVF Freegold Ventures Limited
0.8160
-5.23%
 
GDTRF Gladiator Metals Corp.
0.4323
+6.87%
 
AGX.V Silver X Mining Corp.
0.2450
+11.36%
 
EMX EMX Royalty Corporation
2.4200
+0.83%