US GoldMining Inc (USGOW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.45 | -0.03 | -6.25 | 0.5352 | 0.5352 | 0.45 | 1939 |
| 1721946900 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 427 |
| 1721860500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1721774100 | 0.47 | 0.01 | 2.17 | 0.47 | 0.47 | 0.47 | 337 |
| 1721687700 | 0.46 | -0.1199 | -20.68 | 0.55 | 0.55 | 0.46 | 1174 |
| 1721428500 | 0.5799 | 0 | 0.00 | 0.5799 | 0.5799 | 0.5799 | 57 |
| 1721342100 | 0.5799 | 0 | 0.00 | 0.5799 | 0.5799 | 0.5799 | 1 |
| 1721255700 | 0.5799 | -0.0052 | -0.89 | 0.58 | 0.58 | 0.56 | 769 |
| 1721169300 | 0.5851 | 0.0001 | 0.02 | 0.585 | 0.5851 | 0.585 | 3728 |
| 1721082900 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 100 |
| 1720823700 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 27 |
| 1720737300 | 0.585 | 0.135 | 30.00 | 0.45 | 0.585 | 0.45 | 1229 |
| 1720650900 | 0.45 | -0.135 | -23.08 | 0.498 | 0.498 | 0.45 | 4346 |
| 1720564500 | 0.585 | 0.0001011 | 0.02 | 0.585 | 0.585 | 0.5849 | 1253 |
| 1720478100 | 0.5848989 | 0.1348989 | 29.98 | 0.5848989 | 0.5848989 | 0.5848989 | 102 |
| 1720218900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 12 |
| 1720040640 | 0.45 | 0 | 0.00 | 0.575 | 0.575 | 0.45 | 1142 |
| 1719959700 | 0.45 | -0.06 | -11.76 | 0.49 | 0.5 | 0.45 | 2801 |
| 1719873300 | 0.51 | -0.0352 | -6.46 | 0.46 | 0.51 | 0.46 | 480 |
| 1719614100 | 0.5452 | 0 | 0.00 | 0.5452 | 0.5452 | 0.5452 | 0 |
| 1719527700 | 0.5452 | -0.0248 | -4.35 | 0.59 | 0.6 | 0.545 | 2852 |
| 1719441300 | 0.5699999 | -0.028464 | -4.76 | 0.5699999 | 0.5699999 | 0.5699999 | 521 |
| 1719354900 | 0.598464 | 0 | 0.00 | 0.598464 | 0.598464 | 0.598464 | 0 |
| 1719268500 | 0.598464 | -0.061536 | -9.32 | 0.5 | 0.598464 | 0.5 | 350 |
| 1719009300 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 1 |
| 1718922900 | 0.66 | -0.009899 | -1.48 | 0.5708 | 0.66 | 0.49 | 301 |
| 1718750100 | 0.669899 | 0.217899 | 48.21 | 0.679899 | 0.679899 | 0.45 | 2878 |
| 1718663700 | 0.452 | -0.068 | -13.08 | 0.51 | 0.51 | 0.45 | 1409 |
| 1718404500 | 0.52 | 0.01 | 1.96 | 0.81 | 0.81 | 0.52 | 250 |
| 1718318100 | 0.51 | -0.1 | -16.39 | 0.5973 | 0.5973 | 0.51 | 606 |
| 1718231700 | 0.61 | -0.0068 | -1.10 | 0.5679 | 0.61 | 0.5001 | 1051 |
| 1718145300 | 0.6168 | -0.1432 | -18.84 | 0.49 | 0.6168 | 0.49 | 502 |
| 1718058900 | 0.76 | 0.3 | 65.22 | 0.45 | 0.87 | 0.45 | 1110 |
| 1717799700 | 0.46 | 0.159 | 52.82 | 0.44 | 0.75 | 0.3845 | 16139 |
| 1717713300 | 0.301 | -0.0835 | -21.72 | 0.3845 | 0.3845 | 0.301 | 3111 |
| 1717626900 | 0.3845 | -0.0454 | -10.56 | 0.3845 | 0.3845 | 0.3845 | 413 |
| 1717540500 | 0.4299 | 0 | 0.00 | 0.4 | 0.4299 | 0.4 | 69 |
| 1717454100 | 0.4299 | 0.0049 | 1.15 | 0.44 | 0.44 | 0.4299 | 2059 |
| 1717194900 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 2012 |
| 1717108500 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.39 | 1550 |
| 1717022100 | 0.45 | 0.05 | 12.50 | 0.38 | 0.45 | 0.38 | 228 |
| 1716935700 | 0.4 | 0.0001 | 0.03 | 0.44 | 0.44 | 0.35 | 1651 |
| 1716590100 | 0.3999 | 0.0599 | 17.62 | 0.39 | 0.3999 | 0.3539 | 877 |
| 1716503700 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 7 |
| 1716417300 | 0.34 | -0.06 | -15.00 | 0.370001 | 0.370001 | 0.34 | 523 |
| 1716330900 | 0.4 | 0.05 | 14.29 | 0.42 | 0.42 | 0.2752 | 1265 |
| 1716244500 | 0.35 | -0.01 | -2.78 | 0.6 | 0.6 | 0.35 | 11284 |
| 1715985300 | 0.36 | -0.14 | -28.00 | 0.51 | 0.51 | 0.27 | 6677 |
| 1715898900 | 0.5 | -0.03 | -5.66 | 0.6454 | 0.6454 | 0.5 | 5093 |
| 1715812500 | 0.53 | 0 | 0.00 | 0.6143999 | 0.6143999 | 0.53 | 3 |
| 1715726100 | 0.53 | 0.03 | 6.00 | 0.5123 | 0.53 | 0.5123 | 336 |
| 1715639700 | 0.5 | 0 | 0.00 | 0.53 | 0.53 | 0.5 | 1 |
| 1715380500 | 0.5 | 0 | 0.00 | 0.6556 | 0.6556 | 0.5 | 55 |
| 1715294100 | 0.5 | 0 | 0.00 | 0.68 | 0.86 | 0.5 | 793 |
| 1715207700 | 0.5 | 0.08 | 19.05 | 0.47 | 0.5 | 0.47 | 300 |
| 1715121300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 4 |
| 1715034900 | 0.42 | -0.1501 | -26.33 | 0.6 | 0.6 | 0.42 | 2237 |
| 1714775700 | 0.5701 | 0.0001001 | 0.02 | 0.5994 | 0.5994 | 0.5699999 | 1545 |
| 1714689300 | 0.5699999 | -0.03 | -5.00 | 0.5994 | 0.5994 | 0.5 | 2170 |
| 1714602900 | 0.6 | -0.09 | -13.04 | 0.75 | 0.775001 | 0.6 | 3195 |
| 1714516500 | 0.6899999 | -0.2 | -22.47 | 0.85 | 0.85 | 0.6899999 | 9241 |
| 1714430100 | 0.89 | -0.11 | -11.00 | 1.03 | 1.03 | 0.89 | 850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
